Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
7.99
-0.15 (-1.78%)
Sep 4, 2026, 10:55 AM EDT - Market open
Certara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.35 | 8.43 | 7.99 | 8.13 | 8.13 | -1.81% | 2,096,677 |
| Sep 2, 2026 | 8.10 | 8.42 | 8.10 | 8.28 | 8.28 | 2.22% | 1,364,795 |
| Sep 1, 2026 | 8.22 | 8.29 | 8.07 | 8.10 | 8.10 | -2.29% | 2,255,177 |
| 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 |
| Aug 4, 2026 | 6.33 | 7.83 | 6.33 | 7.80 | 7.80 | -4.65% | 10,801,617 |
| Aug 3, 2026 | 8.28 | 8.39 | 8.03 | 8.18 | 8.18 | 0.99% | 3,669,245 |
| Jul 31, 2026 | 7.80 | 8.15 | 7.70 | 8.10 | 8.10 | 4.11% | 4,442,116 |
| Jul 30, 2026 | 7.99 | 8.05 | 7.68 | 7.78 | 7.78 | -3.83% | 5,163,527 |
| Jul 29, 2026 | 7.87 | 8.17 | 7.83 | 8.09 | 8.09 | 2.28% | 4,117,486 |
| Jul 28, 2026 | 7.80 | 8.24 | 7.75 | 7.91 | 7.91 | 2.06% | 5,055,919 |
| Jul 27, 2026 | 7.64 | 7.90 | 7.58 | 7.75 | 7.75 | 3.20% | 4,263,618 |
| Jul 24, 2026 | 7.13 | 7.60 | 7.13 | 7.51 | 7.51 | 5.63% | 5,624,248 |
| Jul 23, 2026 | 6.91 | 7.15 | 6.88 | 7.11 | 7.11 | 3.19% | 3,347,858 |
| Jul 22, 2026 | 6.96 | 6.98 | 6.69 | 6.89 | 6.89 | 0.58% | 2,072,675 |
| Jul 21, 2026 | 6.81 | 6.99 | 6.75 | 6.85 | 6.85 | -1.30% | 2,638,926 |
| Jul 20, 2026 | 6.95 | 7.03 | 6.82 | 6.94 | 6.94 | 0.14% | 1,942,183 |
| Jul 17, 2026 | 7.18 | 7.32 | 6.84 | 6.93 | 6.93 | -4.81% | 2,140,868 |
| Jul 16, 2026 | 7.12 | 7.40 | 7.02 | 7.28 | 7.28 | 3.12% | 4,635,968 |
| Jul 15, 2026 | 6.80 | 7.09 | 6.74 | 7.06 | 7.06 | 5.85% | 2,593,526 |
| Jul 14, 2026 | 6.65 | 6.72 | 6.52 | 6.67 | 6.67 | -1.77% | 2,220,047 |
| Jul 13, 2026 | 6.83 | 7.06 | 6.74 | 6.79 | 6.79 | 0.30% | 1,973,526 |
| Jul 10, 2026 | 6.87 | 6.99 | 6.61 | 6.77 | 6.77 | -0.29% | 5,392,431 |
| Jul 9, 2026 | 6.54 | 6.84 | 6.45 | 6.79 | 6.79 | 3.82% | 2,743,690 |
| Jul 8, 2026 | 7.02 | 7.13 | 6.52 | 6.54 | 6.54 | -8.79% | 4,616,205 |
| Jul 7, 2026 | 7.23 | 7.39 | 7.06 | 7.17 | 7.17 | 0.56% | 4,065,088 |
| Jul 6, 2026 | 6.92 | 7.28 | 6.79 | 7.13 | 7.13 | 2.30% | 6,480,018 |
| Jul 2, 2026 | 6.74 | 7.06 | 6.74 | 6.97 | 6.97 | 3.57% | 3,886,719 |
| Jul 1, 2026 | 6.66 | 7.04 | 6.66 | 6.73 | 6.73 | 2.75% | 4,527,010 |
| Jun 30, 2026 | 6.33 | 6.83 | 6.25 | 6.55 | 6.55 | 2.99% | 5,107,999 |
| Jun 29, 2026 | 5.87 | 6.40 | 5.81 | 6.36 | 6.36 | 8.90% | 4,879,702 |
| Jun 26, 2026 | 5.41 | 5.92 | 5.41 | 5.84 | 5.84 | 6.38% | 17,571,436 |
| Jun 25, 2026 | 5.48 | 5.64 | 5.38 | 5.49 | 5.49 | 1.10% | 2,952,279 |