Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
7.51
+0.40 (5.63%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Certara Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.13 | 7.60 | 7.13 | 7.51 | 7.51 | 5.63% | 5,624,183 |
| Jul 23, 2026 | 6.91 | 7.15 | 6.88 | 7.11 | 7.11 | 3.19% | 3,346,933 |
| 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 |
| 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 |