Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
5.79
0.00 (0.00%)
Apr 14, 2026, 3:51 PM EDT - Market open
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.82 | 5.99 | 5.79 | 5.85 | - | 0.95% | 792,870 |
| Apr 13, 2026 | 5.53 | 5.90 | 5.53 | 5.79 | 5.79 | 4.32% | 3,285,740 |
| Apr 10, 2026 | 5.47 | 5.67 | 5.42 | 5.55 | 5.55 | 2.59% | 3,709,654 |
| Apr 9, 2026 | 5.36 | 5.41 | 5.19 | 5.41 | 5.41 | -0.37% | 4,463,317 |
| Apr 8, 2026 | 5.81 | 5.90 | 5.41 | 5.43 | 5.43 | -3.38% | 3,774,207 |
| Apr 7, 2026 | 5.42 | 5.63 | 5.35 | 5.62 | 5.62 | 2.93% | 3,069,707 |
| Apr 6, 2026 | 5.46 | 5.54 | 5.38 | 5.46 | 5.46 | 0.92% | 5,854,580 |
| Apr 2, 2026 | 5.41 | 5.55 | 5.24 | 5.41 | 5.41 | -1.64% | 6,233,547 |
| Apr 1, 2026 | 5.78 | 5.79 | 5.39 | 5.50 | 5.50 | -3.51% | 5,832,760 |
| Mar 31, 2026 | 5.78 | 5.89 | 5.60 | 5.70 | 5.70 | 0.35% | 9,997,985 |
| Mar 30, 2026 | 5.80 | 5.87 | 5.61 | 5.68 | 5.68 | -1.22% | 7,188,466 |
| Mar 27, 2026 | 6.07 | 6.14 | 5.72 | 5.75 | 5.75 | -6.35% | 4,115,823 |
| Mar 26, 2026 | 6.14 | 6.30 | 6.10 | 6.14 | 6.14 | 0.66% | 3,959,870 |
| Mar 25, 2026 | 6.34 | 6.42 | 6.09 | 6.10 | 6.10 | -2.40% | 3,417,353 |
| Mar 24, 2026 | 6.28 | 6.30 | 6.11 | 6.25 | 6.25 | -1.57% | 3,975,827 |
| Mar 23, 2026 | 6.16 | 6.40 | 6.02 | 6.35 | 6.35 | 3.25% | 5,196,844 |
| Mar 20, 2026 | 6.37 | 6.39 | 6.09 | 6.15 | 6.15 | -3.61% | 6,490,860 |
| Mar 19, 2026 | 6.43 | 6.67 | 6.30 | 6.38 | 6.38 | -1.85% | 3,247,953 |
| Mar 18, 2026 | 6.59 | 6.67 | 6.50 | 6.50 | 6.50 | -1.96% | 3,349,472 |
| Mar 17, 2026 | 6.51 | 6.80 | 6.51 | 6.63 | 6.63 | 2.16% | 3,556,560 |
| Mar 16, 2026 | 6.54 | 6.64 | 6.40 | 6.49 | 6.49 | -2.41% | 4,381,801 |
| Mar 13, 2026 | 6.58 | 6.72 | 6.45 | 6.65 | 6.65 | 1.37% | 4,271,551 |
| Mar 12, 2026 | 6.63 | 6.84 | 6.31 | 6.56 | 6.56 | -1.50% | 5,051,706 |
| Mar 11, 2026 | 6.93 | 7.02 | 6.59 | 6.66 | 6.66 | -3.90% | 3,331,563 |
| Mar 10, 2026 | 7.06 | 7.21 | 6.76 | 6.93 | 6.93 | -1.56% | 3,121,673 |
| Mar 9, 2026 | 6.79 | 7.15 | 6.75 | 7.04 | 7.04 | -0.28% | 2,852,166 |
| Mar 6, 2026 | 6.92 | 7.19 | 6.84 | 7.06 | 7.06 | -1.26% | 2,441,234 |
| Mar 5, 2026 | 7.31 | 7.52 | 6.90 | 7.15 | 7.15 | -2.72% | 3,876,773 |
| Mar 4, 2026 | 7.28 | 7.48 | 7.24 | 7.35 | 7.35 | 1.52% | 4,788,145 |
| Mar 3, 2026 | 6.90 | 7.36 | 6.80 | 7.24 | 7.24 | 2.70% | 3,606,193 |
| Mar 2, 2026 | 6.95 | 7.34 | 6.90 | 7.05 | 7.05 | -0.42% | 4,055,052 |
| Feb 27, 2026 | 6.70 | 7.27 | 6.63 | 7.08 | 7.08 | 4.12% | 4,625,598 |
| Feb 26, 2026 | 6.52 | 6.83 | 6.04 | 6.80 | 6.80 | 3.19% | 4,563,730 |
| Feb 25, 2026 | 6.71 | 6.75 | 6.46 | 6.59 | 6.59 | -1.49% | 4,051,016 |
| Feb 24, 2026 | 6.55 | 6.74 | 6.39 | 6.69 | 6.69 | 3.08% | 3,459,001 |
| Feb 23, 2026 | 6.41 | 6.58 | 6.33 | 6.49 | 6.49 | 0.46% | 1,990,994 |
| Feb 20, 2026 | 6.54 | 6.76 | 6.46 | 6.46 | 6.46 | -2.86% | 1,939,799 |
| Feb 19, 2026 | 6.49 | 6.66 | 6.32 | 6.65 | 6.65 | 1.84% | 3,108,143 |
| Feb 18, 2026 | 6.53 | 6.66 | 6.44 | 6.53 | 6.53 | 0.31% | 3,030,969 |
| Feb 17, 2026 | 6.66 | 6.82 | 6.50 | 6.51 | 6.51 | -1.66% | 3,434,432 |
| 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% | 3,997,383 |
| Feb 11, 2026 | 7.01 | 7.09 | 6.71 | 6.93 | 6.93 | -1.00% | 2,482,063 |
| Feb 10, 2026 | 7.20 | 7.29 | 6.93 | 7.00 | 7.00 | -2.37% | 2,467,676 |
| Feb 9, 2026 | 7.26 | 7.26 | 6.97 | 7.17 | 7.17 | -0.83% | 2,927,416 |
| Feb 6, 2026 | 7.39 | 7.50 | 7.16 | 7.23 | 7.23 | -2.03% | 5,112,577 |
| Feb 5, 2026 | 7.60 | 7.74 | 7.30 | 7.38 | 7.38 | -3.02% | 4,633,179 |
| Feb 4, 2026 | 7.75 | 7.96 | 7.55 | 7.61 | 7.61 | -1.81% | 3,491,549 |
| Feb 3, 2026 | 8.32 | 8.45 | 7.49 | 7.75 | 7.75 | -6.63% | 4,548,353 |
| Feb 2, 2026 | 8.78 | 8.79 | 8.28 | 8.30 | 8.30 | -5.57% | 2,162,467 |