Skip to main content
Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
7.08
+0.28 (4.12%)
At close: Feb 27, 2026, 4:00 PM EST
7.24
+0.16 (2.26%)
After-hours: Feb 27, 2026, 7:28 PM EST

Certara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.707.276.637.087.084.12%4,614,436
Feb 26, 20266.526.836.046.806.803.19%4,562,045
Feb 25, 20266.716.756.466.596.59-1.49%4,046,730
Feb 24, 20266.556.746.396.696.693.08%3,457,963
Feb 23, 20266.416.586.336.496.490.46%1,990,405
Feb 20, 20266.546.766.466.466.46-2.86%1,938,743
Feb 19, 20266.496.666.326.656.651.84%3,108,086
Feb 18, 20266.536.666.446.536.530.31%3,030,879
Feb 17, 20266.666.826.506.516.51-1.66%3,434,122
Feb 13, 20266.696.856.626.626.62-0.75%2,346,676
Feb 12, 20267.007.046.456.676.67-3.75%3,997,302
Feb 11, 20267.017.096.716.936.93-1.00%2,481,472
Feb 10, 20267.207.296.937.007.00-2.37%2,467,576
Feb 9, 20267.267.266.977.177.17-0.83%2,921,303
Feb 6, 20267.397.507.167.237.23-2.03%5,110,469
Feb 5, 20267.607.747.307.387.38-3.02%4,633,178
Feb 4, 20267.757.967.557.617.61-1.81%3,491,013
Feb 3, 20268.328.457.497.757.75-6.63%4,548,309
Feb 2, 20268.788.798.288.308.30-5.57%2,162,125
Jan 30, 20269.169.228.758.798.79-5.08%1,737,182
Jan 29, 20269.379.459.159.269.26-1.49%1,669,069
Jan 28, 20269.709.749.389.409.40-2.89%2,139,777
Jan 27, 202610.1010.119.659.689.68-4.25%1,917,846
Jan 26, 202610.0010.159.7310.1110.111.10%1,447,858
Jan 23, 202610.0410.199.8910.0010.00-1.09%1,727,353
Jan 22, 20269.7710.219.7310.1110.114.77%1,984,480
Jan 21, 20269.589.859.349.659.651.69%1,872,602
Jan 20, 20269.249.569.209.499.49-0.21%1,216,643
Jan 16, 20269.529.649.429.519.51-0.11%1,876,258
Jan 15, 20269.359.619.159.529.522.15%2,028,791
Jan 14, 20269.129.419.069.329.321.86%1,972,618
Jan 13, 20269.459.459.149.159.15-2.56%1,304,473
Jan 12, 20269.359.439.109.399.390.64%1,995,883
Jan 9, 20269.759.759.339.339.33-3.52%1,638,670
Jan 8, 20269.509.879.389.679.671.90%2,451,977
Jan 7, 20269.539.659.399.499.49-0.84%1,947,192
Jan 6, 20269.439.709.379.579.575.86%3,901,993
Jan 5, 20268.839.188.839.049.043.43%2,208,583
Jan 2, 20269.009.048.668.748.74-0.79%1,466,602
Dec 31, 20258.848.878.758.818.81-0.56%1,410,155
Dec 30, 20258.828.948.808.868.860.11%1,398,465
Dec 29, 20258.798.918.718.858.85-0.45%1,683,115
Dec 26, 20258.898.928.768.898.89-0.22%1,479,027
Dec 24, 20258.989.058.818.918.91-0.67%655,653
Dec 23, 20259.099.148.968.978.97-1.54%1,288,806
Dec 22, 20259.079.309.079.119.110.44%1,650,909
Dec 19, 20258.939.168.939.079.072.14%3,777,949
Dec 18, 20258.879.178.858.888.880.23%3,313,096
Dec 17, 20258.699.138.648.868.862.31%3,806,419
Dec 16, 20258.868.868.478.668.66-0.92%2,742,423
Dec 15, 20258.668.838.428.748.741.86%4,749,616
Dec 12, 20258.798.918.548.588.58-2.61%2,104,431
Dec 11, 20259.079.218.788.818.81-5.06%2,615,100
Dec 10, 20259.089.429.089.289.281.20%1,577,880
Dec 9, 20259.069.308.959.179.170.88%1,328,831
Dec 8, 20259.319.338.979.099.09-1.41%1,350,303
Dec 5, 20259.569.619.149.229.22-3.66%1,761,098
Dec 4, 20259.689.729.429.579.57-1.14%1,459,039
Dec 3, 20259.249.719.219.689.684.42%1,385,852
Dec 2, 20258.879.448.869.279.274.75%2,378,461
Dec 1, 20258.979.088.758.858.85-3.38%1,505,156
Nov 28, 20259.149.199.019.169.160.22%584,513
Nov 26, 20259.129.289.019.149.140.22%1,925,021
Nov 25, 20258.819.198.679.129.122.93%1,796,812
Nov 24, 20258.698.908.598.868.862.55%5,070,619
Nov 21, 20258.138.738.108.648.647.60%2,362,798
Nov 20, 20258.368.448.038.038.03-3.14%1,844,148
Nov 19, 20258.138.358.068.298.291.97%2,244,468
Nov 18, 20258.068.288.058.138.13-0.49%2,307,670
Nov 17, 20258.218.328.128.178.17-1.92%2,252,476
Nov 14, 20258.238.458.188.338.33-0.95%2,752,993
Nov 13, 20258.268.918.148.418.411.57%2,466,986
Nov 12, 20258.638.768.258.288.28-3.50%2,770,160
Nov 11, 20258.578.628.138.588.58-0.46%3,173,985
Nov 10, 20259.089.088.408.628.62-0.58%7,076,664
Nov 7, 202511.0611.128.478.678.67-23.07%9,117,377
Nov 6, 202511.5111.7111.1511.2711.27-2.59%2,542,392
Nov 5, 202511.5511.6811.4211.5711.570.17%1,401,351
Nov 4, 202511.4511.8811.4111.5511.55-1.28%1,141,127
Nov 3, 202511.4611.7811.4011.7011.700.60%1,456,300
Oct 31, 202511.4211.6611.3811.6311.632.38%1,419,066
Oct 30, 202511.6611.6611.3111.3611.36-1.90%1,708,402
Oct 29, 202512.1312.2911.4711.5811.58-4.53%1,583,042
Oct 28, 202512.4912.6211.9712.1312.13-3.04%1,351,321
Oct 27, 202512.6712.9412.4312.5112.51-1.18%1,181,753
Oct 24, 202512.7312.8012.5112.6612.661.28%1,006,626
Oct 23, 202512.6212.8312.4012.5012.50-1.73%1,475,343
Oct 22, 202512.3312.7312.2312.7212.723.67%1,826,291
Oct 21, 202512.3012.4912.0312.2712.27-0.32%1,196,393
Oct 20, 202512.0612.5112.0612.3112.312.84%1,077,424
Oct 17, 202512.3412.6311.6411.9711.97-5.45%2,404,177
Oct 16, 202511.9712.8511.9712.6612.665.76%2,008,881
Oct 15, 202512.0712.4611.8211.9711.970.59%1,909,316
Oct 14, 202512.0412.2311.8911.9011.90-2.86%2,220,133
Oct 13, 202511.8912.3711.8512.2512.253.29%1,202,426
Oct 10, 202512.9813.1111.8511.8611.86-8.35%1,980,883
Oct 9, 202513.0513.1212.7912.9412.94-0.46%1,505,285
Oct 8, 202513.2313.3012.8513.0013.000.54%1,500,021
Oct 7, 202513.5213.5212.7212.9312.93-3.87%1,618,683
Oct 6, 202513.0613.6913.0213.4513.452.91%1,932,766