Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
6.19
+0.01 (0.16%)
At close: May 4, 2026, 4:00 PM EDT
6.25
+0.06 (0.97%)
After-hours: May 4, 2026, 6:09 PM EDT
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.22 | 6.32 | 6.11 | 6.19 | 6.19 | 0.16% | 1,915,133 |
| May 1, 2026 | 6.14 | 6.31 | 6.13 | 6.18 | 6.18 | 0.82% | 2,625,260 |
| Apr 30, 2026 | 5.88 | 6.16 | 5.81 | 6.13 | 6.13 | 3.90% | 2,777,915 |
| Apr 29, 2026 | 6.15 | 6.23 | 5.85 | 5.90 | 5.90 | -3.91% | 2,544,078 |
| 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 |
| Apr 21, 2026 | 6.22 | 6.45 | 6.18 | 6.20 | 6.20 | 0.16% | 2,259,425 |
| Apr 20, 2026 | 6.18 | 6.26 | 6.08 | 6.19 | 6.19 | -0.48% | 2,092,948 |
| Apr 17, 2026 | 6.22 | 6.35 | 6.11 | 6.22 | 6.22 | 0.97% | 2,488,256 |
| Apr 16, 2026 | 6.18 | 6.36 | 6.05 | 6.16 | 6.16 | 0.16% | 4,242,568 |
| Apr 15, 2026 | 5.83 | 6.20 | 5.82 | 6.15 | 6.15 | 5.67% | 2,201,766 |
| Apr 14, 2026 | 5.82 | 5.99 | 5.75 | 5.82 | 5.82 | 0.52% | 2,222,376 |
| Apr 13, 2026 | 5.53 | 5.90 | 5.53 | 5.79 | 5.79 | 4.32% | 3,285,989 |
| Apr 10, 2026 | 5.47 | 5.67 | 5.42 | 5.55 | 5.55 | 2.59% | 4,089,514 |
| Apr 9, 2026 | 5.36 | 5.41 | 5.19 | 5.41 | 5.41 | -0.37% | 4,463,777 |
| Apr 8, 2026 | 5.81 | 5.90 | 5.41 | 5.43 | 5.43 | -3.38% | 3,774,566 |
| Apr 7, 2026 | 5.42 | 5.63 | 5.35 | 5.62 | 5.62 | 2.93% | 3,069,728 |
| Apr 6, 2026 | 5.46 | 5.54 | 5.38 | 5.46 | 5.46 | 0.92% | 5,873,633 |
| Apr 2, 2026 | 5.41 | 5.55 | 5.24 | 5.41 | 5.41 | -1.64% | 6,252,430 |
| Apr 1, 2026 | 5.78 | 5.79 | 5.39 | 5.50 | 5.50 | -3.51% | 5,832,768 |
| 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 |