Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
8.86
+0.01 (0.11%)
At close: Dec 30, 2025, 4:00 PM EST
9.00
+0.14 (1.58%)
After-hours: Dec 30, 2025, 4:26 PM EST
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.82 | 8.94 | 8.80 | 8.86 | - | 0.11% | 1,337,931 |
| 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 |
| Nov 6, 2025 | 11.51 | 11.71 | 11.15 | 11.27 | 11.27 | -2.59% | 2,542,392 |
| Nov 5, 2025 | 11.55 | 11.68 | 11.42 | 11.57 | 11.57 | 0.17% | 1,401,351 |
| Nov 4, 2025 | 11.45 | 11.88 | 11.41 | 11.55 | 11.55 | -1.28% | 1,141,127 |
| Nov 3, 2025 | 11.46 | 11.78 | 11.40 | 11.70 | 11.70 | 0.60% | 1,456,300 |
| Oct 31, 2025 | 11.42 | 11.66 | 11.38 | 11.63 | 11.63 | 2.38% | 1,419,066 |
| Oct 30, 2025 | 11.66 | 11.66 | 11.31 | 11.36 | 11.36 | -1.90% | 1,708,402 |
| Oct 29, 2025 | 12.13 | 12.29 | 11.47 | 11.58 | 11.58 | -4.53% | 1,583,042 |
| Oct 28, 2025 | 12.49 | 12.62 | 11.97 | 12.13 | 12.13 | -3.04% | 1,351,321 |
| Oct 27, 2025 | 12.67 | 12.94 | 12.43 | 12.51 | 12.51 | -1.18% | 1,181,753 |
| Oct 24, 2025 | 12.73 | 12.80 | 12.51 | 12.66 | 12.66 | 1.28% | 1,006,626 |
| Oct 23, 2025 | 12.62 | 12.83 | 12.40 | 12.50 | 12.50 | -1.73% | 1,475,343 |
| Oct 22, 2025 | 12.33 | 12.73 | 12.23 | 12.72 | 12.72 | 3.67% | 1,826,291 |
| Oct 21, 2025 | 12.30 | 12.49 | 12.03 | 12.27 | 12.27 | -0.32% | 1,196,393 |
| Oct 20, 2025 | 12.06 | 12.51 | 12.06 | 12.31 | 12.31 | 2.84% | 1,077,424 |