Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
11.25
+0.38 (3.50%)
Nov 4, 2026, 3:16 PM EST - Market open
Certara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11.08 | 11.28 | 10.78 | 11.25 | 11.25 | 3.50% | 1,333,351 |
| Nov 3, 2026 | 10.58 | 11.02 | 10.46 | 10.87 | 10.87 | 1.49% | 1,869,817 |
| Nov 2, 2026 | 11.08 | 11.09 | 10.65 | 10.71 | 10.71 | -2.81% | 1,951,991 |
| Oct 30, 2026 | 11.07 | 11.19 | 10.65 | 11.02 | 11.02 | -1.61% | 1,946,480 |
| Oct 29, 2026 | 11.46 | 11.57 | 11.08 | 11.20 | 11.20 | -2.44% | 2,749,164 |
| Oct 28, 2026 | 10.84 | 11.73 | 10.84 | 11.48 | 11.48 | 4.84% | 2,370,661 |
| Oct 27, 2026 | 10.50 | 10.98 | 10.44 | 10.95 | 10.95 | 3.20% | 2,416,975 |
| Oct 26, 2026 | 10.20 | 10.63 | 10.08 | 10.61 | 10.61 | 2.71% | 2,348,221 |
| Oct 23, 2026 | 9.95 | 10.37 | 9.84 | 10.33 | 10.33 | 2.38% | 2,058,599 |
| Oct 22, 2026 | 10.14 | 10.31 | 9.86 | 10.09 | 10.09 | -0.88% | 2,365,317 |
| Oct 21, 2026 | 9.67 | 10.29 | 9.47 | 10.18 | 10.18 | 4.04% | 1,717,477 |
| Oct 20, 2026 | 9.50 | 9.85 | 9.37 | 9.79 | 9.79 | 3.54% | 2,784,588 |
| Oct 19, 2026 | 9.37 | 9.50 | 9.26 | 9.45 | 9.45 | 0.85% | 1,504,652 |
| Oct 16, 2026 | 9.75 | 9.94 | 9.22 | 9.37 | 9.37 | -3.00% | 2,359,261 |
| Oct 15, 2026 | 9.39 | 9.70 | 9.25 | 9.66 | 9.66 | 3.21% | 1,658,188 |
| 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% | 2,905,637 |
| Oct 12, 2026 | 9.12 | 9.25 | 9.00 | 9.24 | 9.24 | 1.20% | 1,516,801 |
| Oct 9, 2026 | 8.85 | 9.27 | 8.64 | 9.13 | 9.13 | 5.67% | 5,035,093 |
| Oct 8, 2026 | 8.90 | 8.96 | 8.58 | 8.64 | 8.64 | -3.57% | 4,125,083 |
| Oct 7, 2026 | 9.17 | 9.31 | 8.93 | 8.96 | 8.96 | -3.34% | 3,426,634 |
| Oct 6, 2026 | 10.07 | 10.19 | 9.19 | 9.27 | 9.27 | -7.94% | 3,946,120 |
| Oct 5, 2026 | 9.36 | 10.07 | 9.28 | 10.07 | 10.07 | 7.59% | 2,940,704 |
| 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 |