Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
9.36
-0.24 (-2.50%)
At close: Oct 14, 2026, 4:00 PM EDT
9.34
-0.02 (-0.21%)
Pre-market: Oct 15, 2026, 5:10 AM EDT
Certara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.54 | 9.63 | 9.28 | 9.36 | 9.36 | -2.50% | 1,821,434 |
| Oct 13, 2026 | 9.30 | 9.90 | 9.26 | 9.60 | 9.60 | 3.90% | 2,905,627 |
| Oct 12, 2026 | 9.12 | 9.25 | 9.00 | 9.24 | 9.24 | 1.20% | 1,503,208 |
| Oct 9, 2026 | 8.85 | 9.27 | 8.64 | 9.13 | 9.13 | 5.67% | 4,425,522 |
| Oct 8, 2026 | 8.90 | 8.96 | 8.58 | 8.64 | 8.64 | -3.57% | 4,089,006 |
| Oct 7, 2026 | 9.17 | 9.31 | 8.93 | 8.96 | 8.96 | -3.34% | 3,420,582 |
| Oct 6, 2026 | 10.07 | 10.19 | 9.19 | 9.27 | 9.27 | -7.94% | 3,925,027 |
| Oct 5, 2026 | 9.36 | 10.07 | 9.28 | 10.07 | 10.07 | 7.59% | 2,939,895 |
| Oct 2, 2026 | 9.41 | 9.45 | 9.05 | 9.36 | 9.36 | 0.21% | 2,645,999 |
| Oct 1, 2026 | 9.28 | 9.51 | 9.19 | 9.34 | 9.34 | 1.52% | 3,856,086 |
| Sep 30, 2026 | 9.16 | 9.35 | 9.14 | 9.20 | 9.20 | -0.65% | 3,417,705 |
| Sep 29, 2026 | 9.17 | 9.43 | 9.03 | 9.26 | 9.26 | 1.42% | 2,936,290 |
| Sep 28, 2026 | 9.00 | 9.34 | 8.92 | 9.13 | 9.13 | 0.22% | 2,943,636 |
| Sep 25, 2026 | 8.96 | 9.21 | 8.74 | 9.11 | 9.11 | 2.47% | 2,915,619 |
| Sep 24, 2026 | 8.52 | 8.93 | 8.52 | 8.89 | 8.89 | 2.89% | 2,319,736 |
| Sep 23, 2026 | 8.82 | 9.13 | 8.59 | 8.64 | 8.64 | -2.15% | 2,585,987 |
| Sep 22, 2026 | 8.51 | 8.85 | 8.51 | 8.83 | 8.83 | 3.64% | 2,321,606 |
| Sep 21, 2026 | 8.49 | 8.64 | 8.43 | 8.52 | 8.52 | 1.19% | 1,896,851 |
| Sep 18, 2026 | 8.58 | 8.65 | 8.17 | 8.42 | 8.42 | -1.86% | 6,720,340 |
| Sep 17, 2026 | 8.25 | 8.62 | 8.17 | 8.58 | 8.58 | 5.54% | 2,259,971 |
| Sep 16, 2026 | 8.34 | 8.41 | 8.04 | 8.13 | 8.13 | -3.21% | 3,914,670 |
| Sep 15, 2026 | 7.97 | 8.40 | 7.95 | 8.40 | 8.40 | 5.00% | 2,121,495 |
| Sep 14, 2026 | 7.61 | 8.09 | 7.58 | 8.00 | 8.00 | 5.96% | 1,695,952 |
| Sep 11, 2026 | 7.51 | 7.57 | 7.39 | 7.55 | 7.55 | 1.75% | 1,487,180 |
| Sep 10, 2026 | 7.52 | 7.61 | 7.31 | 7.42 | 7.42 | -2.75% | 2,255,175 |
| Sep 9, 2026 | 7.71 | 7.72 | 7.50 | 7.63 | 7.63 | -1.42% | 1,462,918 |
| Sep 8, 2026 | 7.80 | 7.84 | 7.61 | 7.74 | 7.74 | -2.52% | 2,879,990 |
| Sep 4, 2026 | 8.02 | 8.05 | 7.91 | 7.94 | 7.94 | -2.34% | 1,272,274 |
| Sep 3, 2026 | 8.35 | 8.43 | 7.99 | 8.13 | 8.13 | -1.81% | 2,125,056 |
| Sep 2, 2026 | 8.10 | 8.42 | 8.10 | 8.28 | 8.28 | 2.22% | 1,525,517 |
| Sep 1, 2026 | 8.22 | 8.29 | 8.07 | 8.10 | 8.10 | -2.29% | 2,480,188 |
| Aug 31, 2026 | 8.22 | 8.31 | 8.03 | 8.29 | 8.29 | -0.72% | 1,712,467 |
| Aug 28, 2026 | 8.38 | 8.48 | 8.32 | 8.35 | 8.35 | -0.71% | 2,060,381 |
| Aug 27, 2026 | 8.23 | 8.49 | 8.20 | 8.41 | 8.41 | 2.31% | 1,402,067 |
| Aug 26, 2026 | 8.12 | 8.24 | 8.05 | 8.22 | 8.22 | 0.98% | 1,150,273 |
| Aug 25, 2026 | 7.99 | 8.27 | 7.96 | 8.14 | 8.14 | 2.26% | 2,558,914 |
| Aug 24, 2026 | 8.43 | 8.46 | 7.88 | 7.96 | 7.96 | -5.58% | 2,304,642 |
| Aug 21, 2026 | 8.83 | 8.83 | 8.39 | 8.43 | 8.43 | -3.44% | 2,044,658 |
| Aug 20, 2026 | 8.41 | 8.89 | 8.36 | 8.73 | 8.73 | 4.43% | 2,704,970 |
| Aug 19, 2026 | 8.11 | 8.37 | 8.08 | 8.36 | 8.36 | 4.37% | 2,026,419 |
| Aug 18, 2026 | 8.00 | 8.10 | 7.93 | 8.01 | 8.01 | 0.12% | 1,940,532 |
| Aug 17, 2026 | 7.95 | 8.06 | 7.87 | 8.00 | 8.00 | - | 4,654,924 |
| Aug 14, 2026 | 8.26 | 8.29 | 7.95 | 8.00 | 8.00 | -1.84% | 1,429,348 |
| Aug 13, 2026 | 8.00 | 8.21 | 7.86 | 8.15 | 8.15 | 1.75% | 5,416,731 |
| Aug 12, 2026 | 8.13 | 8.18 | 7.94 | 8.01 | 8.01 | -1.48% | 3,340,763 |
| Aug 11, 2026 | 8.08 | 8.23 | 8.02 | 8.13 | 8.13 | 0.74% | 2,355,798 |
| Aug 10, 2026 | 8.13 | 8.18 | 7.99 | 8.07 | 8.07 | -1.59% | 3,057,088 |
| Aug 7, 2026 | 8.13 | 8.29 | 8.06 | 8.20 | 8.20 | 0.86% | 2,227,086 |
| Aug 6, 2026 | 8.01 | 8.18 | 7.94 | 8.13 | 8.13 | 1.50% | 5,787,548 |
| Aug 5, 2026 | 7.95 | 8.16 | 7.90 | 8.01 | 8.01 | 2.69% | 3,410,090 |