Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
6.97
+0.24 (3.57%)
At close: Jul 2, 2026, 4:00 PM EDT
6.98
+0.01 (0.14%)
After-hours: Jul 2, 2026, 6:30 PM EDT
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.50 | 5.70 | 5.41 | 5.43 | 5.43 | 0.56% | 2,387,309 |
| Jun 23, 2026 | 5.38 | 5.59 | 5.35 | 5.40 | 5.40 | 1.12% | 2,643,173 |
| Jun 22, 2026 | 5.48 | 5.79 | 5.31 | 5.34 | 5.34 | -3.61% | 4,303,246 |
| Jun 18, 2026 | 5.73 | 5.94 | 5.52 | 5.54 | 5.54 | -8.13% | 7,909,792 |
| Jun 17, 2026 | 6.04 | 6.25 | 5.95 | 6.03 | 6.03 | -0.33% | 4,206,863 |
| Jun 16, 2026 | 5.24 | 6.17 | 5.24 | 6.05 | 6.05 | 16.12% | 7,111,920 |
| Jun 15, 2026 | 5.28 | 5.35 | 5.16 | 5.21 | 5.21 | 0.19% | 4,205,619 |
| Jun 12, 2026 | 5.24 | 5.35 | 5.12 | 5.20 | 5.20 | -1.33% | 3,267,330 |
| Jun 11, 2026 | 5.12 | 5.29 | 4.97 | 5.27 | 5.27 | 1.74% | 5,140,947 |
| Jun 10, 2026 | 5.13 | 5.31 | 5.07 | 5.18 | 5.18 | - | 3,200,958 |
| Jun 9, 2026 | 5.22 | 5.46 | 5.14 | 5.18 | 5.18 | -0.77% | 4,341,187 |
| Jun 8, 2026 | 5.41 | 5.41 | 5.19 | 5.22 | 5.22 | -2.79% | 6,074,930 |
| Jun 5, 2026 | 5.56 | 5.77 | 5.30 | 5.37 | 5.37 | -4.28% | 5,160,791 |
| Jun 4, 2026 | 5.69 | 5.91 | 5.56 | 5.61 | 5.61 | 0.18% | 3,763,263 |
| Jun 3, 2026 | 5.56 | 5.64 | 5.34 | 5.60 | 5.60 | -0.36% | 3,390,150 |
| Jun 2, 2026 | 6.04 | 6.10 | 5.55 | 5.62 | 5.62 | -8.17% | 2,178,524 |
| Jun 1, 2026 | 5.81 | 6.17 | 5.79 | 6.12 | 6.12 | 5.15% | 3,232,024 |
| May 29, 2026 | 5.72 | 6.04 | 5.61 | 5.82 | 5.82 | 2.65% | 4,006,164 |
| May 28, 2026 | 5.34 | 5.68 | 5.33 | 5.67 | 5.67 | 5.98% | 3,507,876 |
| May 27, 2026 | 5.22 | 5.43 | 5.21 | 5.35 | 5.35 | 2.69% | 4,518,343 |
| May 26, 2026 | 5.22 | 5.27 | 5.12 | 5.21 | 5.21 | -0.57% | 4,426,755 |
| May 22, 2026 | 5.14 | 5.29 | 5.06 | 5.24 | 5.24 | 1.35% | 3,820,987 |
| May 21, 2026 | 4.65 | 5.25 | 4.57 | 5.17 | 5.17 | 10.71% | 5,789,300 |
| May 20, 2026 | 4.57 | 4.69 | 4.47 | 4.67 | 4.67 | 1.74% | 3,903,782 |
| May 19, 2026 | 4.61 | 4.70 | 4.54 | 4.59 | 4.59 | 0.66% | 2,918,628 |
| May 18, 2026 | 4.48 | 4.67 | 4.46 | 4.56 | 4.56 | 1.79% | 3,055,166 |
| May 15, 2026 | 4.61 | 4.73 | 4.45 | 4.48 | 4.48 | -2.82% | 3,042,768 |
| May 14, 2026 | 4.81 | 4.92 | 4.59 | 4.61 | 4.61 | -3.76% | 5,551,983 |
| May 13, 2026 | 5.05 | 5.15 | 4.78 | 4.79 | 4.79 | -5.89% | 5,354,583 |
| May 12, 2026 | 5.24 | 5.44 | 4.97 | 5.09 | 5.09 | -0.78% | 5,378,541 |
| May 11, 2026 | 5.22 | 5.91 | 4.99 | 5.13 | 5.13 | -18.70% | 8,081,519 |
| May 8, 2026 | 6.29 | 6.46 | 6.14 | 6.31 | 6.31 | - | 4,854,395 |
| May 7, 2026 | 6.34 | 6.45 | 6.24 | 6.31 | 6.31 | 0.80% | 2,000,418 |
| May 6, 2026 | 6.14 | 6.30 | 6.03 | 6.26 | 6.26 | 1.29% | 2,149,571 |
| May 5, 2026 | 6.17 | 6.25 | 6.01 | 6.18 | 6.18 | -0.16% | 1,709,334 |
| May 4, 2026 | 6.22 | 6.32 | 6.11 | 6.19 | 6.19 | 0.16% | 1,915,153 |
| May 1, 2026 | 6.14 | 6.31 | 6.13 | 6.18 | 6.18 | 0.82% | 2,625,402 |
| Apr 30, 2026 | 5.88 | 6.16 | 5.81 | 6.13 | 6.13 | 3.90% | 2,778,273 |
| Apr 29, 2026 | 6.15 | 6.23 | 5.85 | 5.90 | 5.90 | -3.91% | 2,544,080 |
| Apr 28, 2026 | 6.20 | 6.28 | 6.12 | 6.14 | 6.14 | -1.60% | 2,783,064 |
| Apr 27, 2026 | 6.27 | 6.46 | 6.24 | 6.24 | 6.24 | -1.27% | 2,145,015 |
| Apr 24, 2026 | 6.00 | 6.33 | 5.94 | 6.32 | 6.32 | 5.33% | 3,296,884 |
| Apr 23, 2026 | 6.31 | 6.39 | 5.88 | 6.00 | 6.00 | -5.96% | 3,326,240 |
| Apr 22, 2026 | 6.28 | 6.48 | 6.25 | 6.38 | 6.38 | 2.90% | 3,188,811 |