Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
5.84
+0.35 (6.38%)
At close: Jun 26, 2026, 4:00 PM EDT
5.81
-0.03 (-0.51%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.41 | 5.92 | 5.41 | 5.84 | 5.84 | 6.38% | 16,782,062 |
| Jun 25, 2026 | 5.48 | 5.64 | 5.38 | 5.49 | 5.49 | 1.10% | 2,951,343 |
| Jun 24, 2026 | 5.50 | 5.70 | 5.41 | 5.43 | 5.43 | 0.56% | 2,386,556 |
| Jun 23, 2026 | 5.38 | 5.59 | 5.35 | 5.40 | 5.40 | 1.12% | 2,642,946 |
| Jun 22, 2026 | 5.48 | 5.79 | 5.31 | 5.34 | 5.34 | -3.61% | 4,297,459 |
| Jun 18, 2026 | 5.73 | 5.94 | 5.52 | 5.54 | 5.54 | -8.13% | 7,796,125 |
| Jun 17, 2026 | 6.04 | 6.25 | 5.95 | 6.03 | 6.03 | -0.33% | 4,185,514 |
| Jun 16, 2026 | 5.24 | 6.17 | 5.24 | 6.05 | 6.05 | 16.12% | 7,111,440 |
| 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 |
| 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 |
| 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 |
| Feb 20, 2026 | 6.54 | 6.76 | 6.46 | 6.46 | 6.46 | -2.86% | 1,939,799 |
| Feb 19, 2026 | 6.49 | 6.66 | 6.32 | 6.65 | 6.65 | 1.84% | 3,108,143 |
| Feb 18, 2026 | 6.53 | 6.66 | 6.44 | 6.53 | 6.53 | 0.31% | 3,030,969 |
| Feb 17, 2026 | 6.66 | 6.82 | 6.50 | 6.51 | 6.51 | -1.66% | 3,434,432 |
| Feb 13, 2026 | 6.69 | 6.85 | 6.62 | 6.62 | 6.62 | -0.75% | 2,346,676 |
| Feb 12, 2026 | 7.00 | 7.04 | 6.45 | 6.67 | 6.67 | -3.75% | 3,997,383 |
| Feb 11, 2026 | 7.01 | 7.09 | 6.71 | 6.93 | 6.93 | -1.00% | 2,482,063 |
| Feb 10, 2026 | 7.20 | 7.29 | 6.93 | 7.00 | 7.00 | -2.37% | 2,467,676 |
| Feb 9, 2026 | 7.26 | 7.26 | 6.97 | 7.17 | 7.17 | -0.83% | 2,927,416 |
| Feb 6, 2026 | 7.39 | 7.50 | 7.16 | 7.23 | 7.23 | -2.03% | 5,112,577 |
| Feb 5, 2026 | 7.60 | 7.74 | 7.30 | 7.38 | 7.38 | -3.02% | 4,633,179 |
| Feb 4, 2026 | 7.75 | 7.96 | 7.55 | 7.61 | 7.61 | -1.81% | 3,491,549 |
| Feb 3, 2026 | 8.32 | 8.45 | 7.49 | 7.75 | 7.75 | -6.63% | 4,548,353 |