Certara, Inc. - Common Stock (CERT)

Historical Prices For Certara, Inc. - Common Stock (CERT)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	9.73	10.31	9.73	10.23	1,888,704	10.23
4/01/2025	9.85	9.97	9.56	9.87	1,752,007	9.87
3/31/2025	9.67	10.10	9.53	9.90	1,579,830	9.90
3/28/2025	10.12	10.12	9.66	9.91	957,488	9.91
3/27/2025	10.13	10.22	9.92	10.12	1,101,564	10.12
3/26/2025	10.32	10.52	10.07	10.15	866,700	10.15
3/25/2025	10.79	10.89	10.25	10.32	920,418	10.32
3/24/2025	10.92	11.12	10.59	10.78	936,649	10.78
3/21/2025	10.40	10.76	10.21	10.73	1,763,236	10.73
3/20/2025	10.64	10.77	10.54	10.60	887,551	10.60
3/19/2025	10.84	11.15	10.60	10.69	1,392,682	10.69
3/18/2025	10.96	11.11	10.56	10.80	1,298,308	10.80
3/17/2025	10.95	11.39	10.79	11.04	1,463,468	11.04
3/14/2025	10.57	10.95	10.45	10.92	1,351,809	10.92
3/13/2025	11.00	11.02	10.40	10.43	1,112,863	10.43
3/12/2025	11.07	11.24	10.82	11.01	1,143,537	11.01
3/11/2025	11.24	11.30	10.79	10.90	1,278,490	10.90
3/10/2025	11.55	11.70	11.26	11.27	1,888,940	11.27
3/07/2025	11.58	11.95	11.13	11.73	1,389,083	11.73
3/06/2025	11.62	12.04	11.45	11.62	1,681,412	11.62
3/05/2025	12.04	12.09	11.76	11.91	1,094,645	11.91
3/04/2025	11.59	12.27	11.52	11.85	1,434,765	11.85
3/03/2025	12.06	12.22	11.72	11.94	1,908,118	11.94
2/28/2025	12.21	12.24	11.59	11.98	1,956,342	11.98
2/27/2025	13.08	13.27	11.79	12.40	2,153,127	12.40
2/26/2025	12.41	12.76	12.25	12.33	1,222,313	12.33
2/25/2025	12.60	12.75	12.22	12.38	1,580,237	12.38
2/24/2025	13.03	13.18	12.47	12.55	1,323,559	12.55
2/21/2025	13.56	13.73	13.10	13.17	1,024,043	13.17
2/20/2025	14.03	14.13	13.43	13.55	1,436,679	13.55
2/19/2025	13.96	14.40	13.85	14.03	1,651,799	14.03
2/18/2025	14.84	14.92	13.98	14.03	1,120,210	14.03
2/14/2025	15.18	15.69	14.17	14.19	2,074,990	14.19
2/13/2025	13.78	14.27	13.62	14.25	876,667	14.25
2/12/2025	13.57	14.04	13.54	13.66	713,339	13.66
2/11/2025	13.82	14.23	13.78	13.86	991,867	13.86
2/10/2025	13.91	14.03	13.39	14.00	1,293,357	14.00
2/07/2025	13.61	13.90	13.44	13.61	915,529	13.61
2/06/2025	14.13	14.28	13.38	13.61	1,210,252	13.61
2/05/2025	13.93	14.34	13.85	14.11	2,345,595	14.11
2/04/2025	13.92	14.39	13.79	13.86	1,235,919	13.86
2/03/2025	13.83	14.48	13.73	13.98	1,342,626	13.98
1/31/2025	14.06	14.25	13.91	14.23	1,175,129	14.23
1/30/2025	13.89	14.39	13.85	14.00	1,674,639	14.00
1/29/2025	13.85	13.98	13.52	13.89	1,855,927	13.89
1/28/2025	13.39	13.90	13.24	13.87	1,419,282	13.87
1/27/2025	13.27	13.64	13.19	13.40	1,609,459	13.40
1/24/2025	13.36	13.60	13.21	13.26	1,658,520	13.26
1/23/2025	12.88	13.23	12.43	13.21	1,340,290	13.21
1/22/2025	12.59	13.68	12.52	12.99	1,630,566	12.99
1/21/2025	11.87	12.68	11.78	12.61	1,481,570	12.61
1/17/2025	11.82	11.95	11.64	11.66	912,526	11.66
1/16/2025	12.09	12.21	11.52	11.76	1,134,530	11.76
1/15/2025	11.28	12.19	10.96	11.96	1,770,361	11.96
1/14/2025	10.99	11.14	10.47	10.74	903,284	10.74
1/13/2025	10.59	11.12	10.46	10.97	823,411	10.97
1/10/2025	10.82	10.86	10.56	10.61	819,336	10.61
1/08/2025	11.10	11.16	10.66	11.02	716,602	11.02
1/07/2025	11.33	11.63	11.16	11.23	735,569	11.23
1/06/2025	11.30	11.76	11.20	11.33	1,068,595	11.33
1/03/2025	10.71	11.37	10.54	11.21	1,250,157	11.21