Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
5.24
+0.07 (1.35%)
At close: May 22, 2026, 4:00 PM EDT
5.27
+0.03 (0.57%)
After-hours: May 22, 2026, 7:40 PM EDT
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.14 | 5.29 | 5.06 | 5.24 | 5.24 | 1.35% | 3,820,559 |
| May 21, 2026 | 4.65 | 5.25 | 4.57 | 5.17 | 5.17 | 10.71% | 5,786,942 |
| May 20, 2026 | 4.57 | 4.69 | 4.47 | 4.67 | 4.67 | 1.74% | 3,787,866 |
| May 19, 2026 | 4.61 | 4.70 | 4.54 | 4.59 | 4.59 | 0.66% | 2,918,510 |
| May 18, 2026 | 4.48 | 4.67 | 4.46 | 4.56 | 4.56 | 1.79% | 3,055,158 |
| 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 |
| 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 |