Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
7.24
+0.19 (2.70%)
Mar 3, 2026, 4:00 PM EST - Market closed
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.90 | 7.36 | 6.80 | 7.24 | 7.24 | 2.70% | 3,605,889 |
| Mar 2, 2026 | 6.95 | 7.34 | 6.90 | 7.05 | 7.05 | -0.42% | 4,051,643 |
| Feb 27, 2026 | 6.70 | 7.27 | 6.63 | 7.08 | 7.08 | 4.12% | 4,614,436 |
| Feb 26, 2026 | 6.52 | 6.83 | 6.04 | 6.80 | 6.80 | 3.19% | 4,562,045 |
| Feb 25, 2026 | 6.71 | 6.75 | 6.46 | 6.59 | 6.59 | -1.49% | 4,046,730 |
| Feb 24, 2026 | 6.55 | 6.74 | 6.39 | 6.69 | 6.69 | 3.08% | 3,457,963 |
| Feb 23, 2026 | 6.41 | 6.58 | 6.33 | 6.49 | 6.49 | 0.46% | 1,990,405 |
| Feb 20, 2026 | 6.54 | 6.76 | 6.46 | 6.46 | 6.46 | -2.86% | 1,938,743 |
| Feb 19, 2026 | 6.49 | 6.66 | 6.32 | 6.65 | 6.65 | 1.84% | 3,108,086 |
| Feb 18, 2026 | 6.53 | 6.66 | 6.44 | 6.53 | 6.53 | 0.31% | 3,030,879 |
| Feb 17, 2026 | 6.66 | 6.82 | 6.50 | 6.51 | 6.51 | -1.66% | 3,434,122 |
| Feb 13, 2026 | 6.69 | 6.85 | 6.62 | 6.62 | 6.62 | -0.75% | 2,346,676 |
| Feb 12, 2026 | 7.00 | 7.04 | 6.45 | 6.67 | 6.67 | -3.75% | 3,997,302 |
| Feb 11, 2026 | 7.01 | 7.09 | 6.71 | 6.93 | 6.93 | -1.00% | 2,481,472 |
| Feb 10, 2026 | 7.20 | 7.29 | 6.93 | 7.00 | 7.00 | -2.37% | 2,467,576 |
| Feb 9, 2026 | 7.26 | 7.26 | 6.97 | 7.17 | 7.17 | -0.83% | 2,921,303 |
| Feb 6, 2026 | 7.39 | 7.50 | 7.16 | 7.23 | 7.23 | -2.03% | 5,110,469 |
| Feb 5, 2026 | 7.60 | 7.74 | 7.30 | 7.38 | 7.38 | -3.02% | 4,633,178 |
| Feb 4, 2026 | 7.75 | 7.96 | 7.55 | 7.61 | 7.61 | -1.81% | 3,491,013 |
| Feb 3, 2026 | 8.32 | 8.45 | 7.49 | 7.75 | 7.75 | -6.63% | 4,548,309 |
| Feb 2, 2026 | 8.78 | 8.79 | 8.28 | 8.30 | 8.30 | -5.57% | 2,162,125 |
| Jan 30, 2026 | 9.16 | 9.22 | 8.75 | 8.79 | 8.79 | -5.08% | 1,737,182 |
| Jan 29, 2026 | 9.37 | 9.45 | 9.15 | 9.26 | 9.26 | -1.49% | 1,669,069 |
| Jan 28, 2026 | 9.70 | 9.74 | 9.38 | 9.40 | 9.40 | -2.89% | 2,139,777 |
| Jan 27, 2026 | 10.10 | 10.11 | 9.65 | 9.68 | 9.68 | -4.25% | 1,917,846 |
| Jan 26, 2026 | 10.00 | 10.15 | 9.73 | 10.11 | 10.11 | 1.10% | 1,447,858 |
| Jan 23, 2026 | 10.04 | 10.19 | 9.89 | 10.00 | 10.00 | -1.09% | 1,727,353 |
| Jan 22, 2026 | 9.77 | 10.21 | 9.73 | 10.11 | 10.11 | 4.77% | 1,984,480 |
| 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 |