Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
9.65
+0.16 (1.69%)
Jan 21, 2026, 4:00 PM EST - Market closed
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.58 | 9.85 | 9.34 | 9.65 | 9.65 | 1.69% | 1,872,602 |
| Jan 20, 2026 | 9.24 | 9.56 | 9.20 | 9.49 | 9.49 | -0.21% | 1,216,643 |
| Jan 16, 2026 | 9.52 | 9.64 | 9.42 | 9.51 | 9.51 | -0.11% | 1,876,258 |
| Jan 15, 2026 | 9.35 | 9.61 | 9.15 | 9.52 | 9.52 | 2.15% | 2,028,791 |
| Jan 14, 2026 | 9.12 | 9.41 | 9.06 | 9.32 | 9.32 | 1.86% | 1,972,618 |
| Jan 13, 2026 | 9.45 | 9.45 | 9.14 | 9.15 | 9.15 | -2.56% | 1,304,473 |
| Jan 12, 2026 | 9.35 | 9.43 | 9.10 | 9.39 | 9.39 | 0.64% | 1,995,883 |
| Jan 9, 2026 | 9.75 | 9.75 | 9.33 | 9.33 | 9.33 | -3.52% | 1,638,670 |
| Jan 8, 2026 | 9.50 | 9.87 | 9.38 | 9.67 | 9.67 | 1.90% | 2,451,977 |
| Jan 7, 2026 | 9.53 | 9.65 | 9.39 | 9.49 | 9.49 | -0.84% | 1,947,192 |
| Jan 6, 2026 | 9.43 | 9.70 | 9.37 | 9.57 | 9.57 | 5.86% | 3,901,993 |
| Jan 5, 2026 | 8.83 | 9.18 | 8.83 | 9.04 | 9.04 | 3.43% | 2,208,583 |
| Jan 2, 2026 | 9.00 | 9.04 | 8.66 | 8.74 | 8.74 | -0.79% | 1,466,602 |
| Dec 31, 2025 | 8.84 | 8.87 | 8.75 | 8.81 | 8.81 | -0.56% | 1,410,155 |
| Dec 30, 2025 | 8.82 | 8.94 | 8.80 | 8.86 | 8.86 | 0.11% | 1,398,465 |
| Dec 29, 2025 | 8.79 | 8.91 | 8.71 | 8.85 | 8.85 | -0.45% | 1,683,115 |
| Dec 26, 2025 | 8.89 | 8.92 | 8.76 | 8.89 | 8.89 | -0.22% | 1,479,027 |
| Dec 24, 2025 | 8.98 | 9.05 | 8.81 | 8.91 | 8.91 | -0.67% | 655,653 |
| Dec 23, 2025 | 9.09 | 9.14 | 8.96 | 8.97 | 8.97 | -1.54% | 1,288,806 |
| Dec 22, 2025 | 9.07 | 9.30 | 9.07 | 9.11 | 9.11 | 0.44% | 1,650,909 |
| Dec 19, 2025 | 8.93 | 9.16 | 8.93 | 9.07 | 9.07 | 2.14% | 3,777,949 |
| Dec 18, 2025 | 8.87 | 9.17 | 8.85 | 8.88 | 8.88 | 0.23% | 3,313,096 |
| Dec 17, 2025 | 8.69 | 9.13 | 8.64 | 8.86 | 8.86 | 2.31% | 3,806,419 |
| Dec 16, 2025 | 8.86 | 8.86 | 8.47 | 8.66 | 8.66 | -0.92% | 2,742,423 |
| Dec 15, 2025 | 8.66 | 8.83 | 8.42 | 8.74 | 8.74 | 1.86% | 4,749,616 |
| Dec 12, 2025 | 8.79 | 8.91 | 8.54 | 8.58 | 8.58 | -2.61% | 2,104,431 |
| Dec 11, 2025 | 9.07 | 9.21 | 8.78 | 8.81 | 8.81 | -5.06% | 2,615,100 |
| Dec 10, 2025 | 9.08 | 9.42 | 9.08 | 9.28 | 9.28 | 1.20% | 1,577,880 |
| Dec 9, 2025 | 9.06 | 9.30 | 8.95 | 9.17 | 9.17 | 0.88% | 1,328,831 |
| Dec 8, 2025 | 9.31 | 9.33 | 8.97 | 9.09 | 9.09 | -1.41% | 1,350,303 |
| Dec 5, 2025 | 9.56 | 9.61 | 9.14 | 9.22 | 9.22 | -3.66% | 1,761,098 |
| Dec 4, 2025 | 9.68 | 9.72 | 9.42 | 9.57 | 9.57 | -1.14% | 1,459,039 |
| Dec 3, 2025 | 9.24 | 9.71 | 9.21 | 9.68 | 9.68 | 4.42% | 1,385,852 |
| Dec 2, 2025 | 8.87 | 9.44 | 8.86 | 9.27 | 9.27 | 4.75% | 2,378,461 |
| Dec 1, 2025 | 8.97 | 9.08 | 8.75 | 8.85 | 8.85 | -3.38% | 1,505,156 |
| Nov 28, 2025 | 9.14 | 9.19 | 9.01 | 9.16 | 9.16 | 0.22% | 584,513 |
| Nov 26, 2025 | 9.12 | 9.28 | 9.01 | 9.14 | 9.14 | 0.22% | 1,925,021 |
| Nov 25, 2025 | 8.81 | 9.19 | 8.67 | 9.12 | 9.12 | 2.93% | 1,796,812 |
| Nov 24, 2025 | 8.69 | 8.90 | 8.59 | 8.86 | 8.86 | 2.55% | 5,070,619 |
| Nov 21, 2025 | 8.13 | 8.73 | 8.10 | 8.64 | 8.64 | 7.60% | 2,362,798 |
| Nov 20, 2025 | 8.36 | 8.44 | 8.03 | 8.03 | 8.03 | -3.14% | 1,844,148 |
| Nov 19, 2025 | 8.13 | 8.35 | 8.06 | 8.29 | 8.29 | 1.97% | 2,244,468 |
| Nov 18, 2025 | 8.06 | 8.28 | 8.05 | 8.13 | 8.13 | -0.49% | 2,307,670 |
| Nov 17, 2025 | 8.21 | 8.32 | 8.12 | 8.17 | 8.17 | -1.92% | 2,252,476 |
| Nov 14, 2025 | 8.23 | 8.45 | 8.18 | 8.33 | 8.33 | -0.95% | 2,752,993 |
| Nov 13, 2025 | 8.26 | 8.91 | 8.14 | 8.41 | 8.41 | 1.57% | 2,466,986 |
| Nov 12, 2025 | 8.63 | 8.76 | 8.25 | 8.28 | 8.28 | -3.50% | 2,770,160 |
| Nov 11, 2025 | 8.57 | 8.62 | 8.13 | 8.58 | 8.58 | -0.46% | 3,173,985 |
| Nov 10, 2025 | 9.08 | 9.08 | 8.40 | 8.62 | 8.62 | -0.58% | 7,076,664 |
| Nov 7, 2025 | 11.06 | 11.12 | 8.47 | 8.67 | 8.67 | -23.07% | 9,117,377 |