CERT - Certara, Inc.
IEX Last Trade
10.84
-0.060 -0.554%
Share volume: 24,383
Last Updated: Thu 26 Dec 2024 08:30:23 PM CET
Data Processing, Hosting, and Related Services:
14.75%
PREVIOUS CLOSE
CHG
CHG%
$10.90
-0.06
-0.55%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.70 | $10.70 | $10.83 | $10.83 | $10.61 | $10.61 | $10.70 | $10.70 | 206,222 | $206,199.00 |
| 12/23/2024 | $10.71 | $10.71 | $10.85 | $10.85 | $10.50 | $10.50 | $10.74 | $10.74 | 977,234 | $977,234.00 |
| 12/20/2024 | $10.54 | $10.54 | $11.05 | $11.05 | $10.51 | $10.51 | $10.71 | $10.71 | 3,240,121 | $3,240,121.00 |
| 12/19/2024 | $10.95 | $10.95 | $11.09 | $11.09 | $10.31 | $10.31 | $10.55 | $10.55 | 1,186,067 | $1,186,067.00 |
| 12/18/2024 | $11.47 | $11.47 | $11.62 | $11.62 | $10.81 | $10.81 | $10.92 | $10.92 | 1,022,596 | $1,022,596.00 |
| 12/17/2024 | $11.51 | $11.51 | $11.77 | $11.77 | $11.15 | $11.15 | $11.40 | $11.40 | 876,083 | $876,083.00 |
| 12/16/2024 | $11.37 | $11.37 | $11.75 | $11.75 | $11.24 | $11.24 | $11.57 | $11.57 | 1,588,756 | $1,588,756.00 |
| 12/13/2024 | $11.62 | $11.62 | $11.83 | $11.83 | $11.29 | $11.29 | $11.47 | $11.47 | 1,828,939 | $1,828,939.00 |