Certara Inc (CERT) Historical Stock Data
10.71 ↑0.16 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERT is down -0.06% a day on average. There have been 14 days where Certara Inc closed green and 16 days where CERT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.54 | 10.71 | ↑$0.17 (1.61%) | 10.51 | 11.05 | 3.24M |
| 2024-12-19 | 10.95 | 10.55 | ↓$0.40 (-3.65%) | 10.31 | 11.09 | 1.19M |
| 2024-12-18 | 11.47 | 10.92 | ↓$0.55 (-4.80%) | 10.81 | 11.62 | 1.02M |
| 2024-12-17 | 11.51 | 11.40 | ↓$0.11 (-0.96%) | 11.15 | 11.77 | 876.08K |
| 2024-12-16 | 11.37 | 11.57 | ↑$0.20 (1.76%) | 11.24 | 11.75 | 1.59M |
| 2024-12-13 | 11.62 | 11.47 | ↓$0.15 (-1.29%) | 11.29 | 11.83 | 1.83M |
| 2024-12-12 | 11.30 | 11.71 | ↑$0.41 (3.63%) | 11.21 | 11.79 | 869.99K |
| 2024-12-11 | 11.62 | 11.37 | ↓$0.25 (-2.15%) | 11.05 | 11.68 | 1.23M |
| 2024-12-10 | 11.49 | 11.60 | ↑$0.11 (0.96%) | 11.32 | 11.67 | 1.39M |
| 2024-12-09 | 10.98 | 11.51 | ↑$0.53 (4.83%) | 10.88 | 11.68 | 2.86M |
| 2024-12-06 | 10.82 | 10.85 | ↑$0.03 (0.28%) | 10.70 | 11.05 | 1.15M |
| 2024-12-05 | 10.82 | 10.66 | ↓$0.16 (-1.48%) | 10.64 | 10.95 | 1.15M |
| 2024-12-04 | 11.33 | 10.88 | ↓$0.45 (-3.97%) | 10.68 | 11.59 | 2.89M |
| 2024-12-03 | 11.17 | 11.26 | ↑$0.09 (0.81%) | 11.04 | 11.39 | 1.50M |
| 2024-12-02 | 11.09 | 11.29 | ↑$0.20 (1.80%) | 11.09 | 11.47 | 2.04M |
| 2024-11-29 | 11.26 | 11.21 | ↓$0.05 (-0.44%) | 11.10 | 11.34 | 497.17K |
| 2024-11-27 | 11.02 | 11.27 | ↑$0.25 (2.27%) | 10.93 | 11.32 | 703.67K |
| 2024-11-26 | 10.97 | 10.93 | ↓$0.04 (-0.36%) | 10.78 | 11.05 | 1M |
| 2024-11-25 | 10.51 | 11.05 | ↑$0.54 (5.14%) | 10.51 | 11.43 | 1.46M |
| 2024-11-22 | 9.85 | 10.36 | ↑$0.51 (5.18%) | 9.83 | 10.55 | 1.60M |
| 2024-11-21 | 9.58 | 9.77 | ↑$0.19 (1.98%) | 9.41 | 9.80 | 1.27M |
| 2024-11-20 | 9.90 | 9.55 | ↓$0.35 (-3.54%) | 9.55 | 9.94 | 661K |
| 2024-11-19 | 9.83 | 9.88 | ↑$0.05 (0.51%) | 9.72 | 9.95 | 854.99K |
| 2024-11-18 | 10.02 | 9.99 | ↓$0.03 (-0.30%) | 9.82 | 10.11 | 0.95M |
| 2024-11-15 | 10.52 | 9.96 | ↓$0.56 (-5.32%) | 9.88 | 10.52 | 1.23M |
| 2024-11-14 | 10.75 | 10.53 | ↓$0.22 (-2.05%) | 10.47 | 10.79 | 0.90M |
| 2024-11-13 | 10.65 | 10.71 | ↑$0.06 (0.56%) | 10.63 | 10.95 | 1.24M |
| 2024-11-12 | 10.86 | 10.60 | ↓$0.26 (-2.39%) | 10.54 | 11.07 | 897K |
| 2024-11-11 | 10.93 | 10.89 | ↓$0.04 (-0.37%) | 10.71 | 11.19 | 1.04M |
| 2024-11-08 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 10.89 | 11.37 | 1.08M |
Create an account or log in to view more rows.
$CERT Nothing but time to wait
$CERT what time we going green?
$CERT going down
$CERT HOLDING STRONG FOR ALL OF YOU
$CERT time to short this
$CERT There is nothing wrong with a decent pullback
$CERT LFGGGGGG
$CERT buy bitches
$CERT Another boring day I believe
$CERT HOLDING LONG AND STRONG!!!