Skip to main content
Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
6.14
-0.10 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
6.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Certara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.206.286.126.14--1.68%1,790,061
Apr 27, 20266.276.466.246.246.24-1.27%2,145,004
Apr 24, 20266.006.335.946.326.325.33%2,964,742
Apr 23, 20266.316.395.886.006.00-5.96%3,325,661
Apr 22, 20266.286.486.256.386.382.90%3,110,980
Apr 21, 20266.226.456.186.206.200.16%2,259,376
Apr 20, 20266.186.266.086.196.19-0.48%1,896,741
Apr 17, 20266.226.356.116.226.220.97%2,487,894
Apr 16, 20266.186.366.056.166.160.16%4,242,523
Apr 15, 20265.836.205.826.156.155.67%2,201,737
Apr 14, 20265.825.995.755.825.820.52%2,221,009
Apr 13, 20265.535.905.535.795.794.32%3,285,740
Apr 10, 20265.475.675.425.555.552.59%3,709,654
Apr 9, 20265.365.415.195.415.41-0.37%4,463,317
Apr 8, 20265.815.905.415.435.43-3.38%3,774,207
Apr 7, 20265.425.635.355.625.622.93%3,069,707
Apr 6, 20265.465.545.385.465.460.92%5,854,580
Apr 2, 20265.415.555.245.415.41-1.64%6,233,547
Apr 1, 20265.785.795.395.505.50-3.51%5,832,760
Mar 31, 20265.785.895.605.705.700.35%9,997,985
Mar 30, 20265.805.875.615.685.68-1.22%7,188,466
Mar 27, 20266.076.145.725.755.75-6.35%4,115,823
Mar 26, 20266.146.306.106.146.140.66%3,959,870
Mar 25, 20266.346.426.096.106.10-2.40%3,417,353
Mar 24, 20266.286.306.116.256.25-1.57%3,975,827
Mar 23, 20266.166.406.026.356.353.25%5,196,844
Mar 20, 20266.376.396.096.156.15-3.61%6,490,860
Mar 19, 20266.436.676.306.386.38-1.85%3,247,953
Mar 18, 20266.596.676.506.506.50-1.96%3,349,472
Mar 17, 20266.516.806.516.636.632.16%3,556,560
Mar 16, 20266.546.646.406.496.49-2.41%4,381,801
Mar 13, 20266.586.726.456.656.651.37%4,271,551
Mar 12, 20266.636.846.316.566.56-1.50%5,051,706
Mar 11, 20266.937.026.596.666.66-3.90%3,331,563
Mar 10, 20267.067.216.766.936.93-1.56%3,121,673
Mar 9, 20266.797.156.757.047.04-0.28%2,852,166
Mar 6, 20266.927.196.847.067.06-1.26%2,441,234
Mar 5, 20267.317.526.907.157.15-2.72%3,876,773
Mar 4, 20267.287.487.247.357.351.52%4,788,145
Mar 3, 20266.907.366.807.247.242.70%3,606,193
Mar 2, 20266.957.346.907.057.05-0.42%4,055,052
Feb 27, 20266.707.276.637.087.084.12%4,625,598
Feb 26, 20266.526.836.046.806.803.19%4,563,730
Feb 25, 20266.716.756.466.596.59-1.49%4,051,016
Feb 24, 20266.556.746.396.696.693.08%3,459,001
Feb 23, 20266.416.586.336.496.490.46%1,990,994
Feb 20, 20266.546.766.466.466.46-2.86%1,939,799
Feb 19, 20266.496.666.326.656.651.84%3,108,143
Feb 18, 20266.536.666.446.536.530.31%3,030,969
Feb 17, 20266.666.826.506.516.51-1.66%3,434,432
Feb 13, 20266.696.856.626.626.62-0.75%2,346,676
Feb 12, 20267.007.046.456.676.67-3.75%3,997,383
Feb 11, 20267.017.096.716.936.93-1.00%2,482,063
Feb 10, 20267.207.296.937.007.00-2.37%2,467,676
Feb 9, 20267.267.266.977.177.17-0.83%2,927,416
Feb 6, 20267.397.507.167.237.23-2.03%5,112,577
Feb 5, 20267.607.747.307.387.38-3.02%4,633,179
Feb 4, 20267.757.967.557.617.61-1.81%3,491,549
Feb 3, 20268.328.457.497.757.75-6.63%4,548,353
Feb 2, 20268.788.798.288.308.30-5.57%2,162,467
Jan 30, 20269.169.228.758.798.79-5.08%1,738,231
Jan 29, 20269.379.459.159.269.26-1.49%1,669,522
Jan 28, 20269.709.749.389.409.40-2.89%2,140,210
Jan 27, 202610.1010.119.659.689.68-4.25%1,918,740
Jan 26, 202610.0010.159.7310.1110.111.10%1,448,962
Jan 23, 202610.0410.199.8910.0010.00-1.09%1,728,986
Jan 22, 20269.7710.219.7310.1110.114.77%1,984,825
Jan 21, 20269.589.859.349.659.651.69%1,872,650
Jan 20, 20269.249.569.209.499.49-0.21%1,217,030
Jan 16, 20269.529.649.429.519.51-0.11%1,884,701
Jan 15, 20269.359.619.159.529.522.15%2,029,251
Jan 14, 20269.129.419.069.329.321.86%1,974,069
Jan 13, 20269.459.459.149.159.15-2.56%1,304,490
Jan 12, 20269.359.439.109.399.390.64%1,995,998
Jan 9, 20269.759.759.339.339.33-3.52%1,638,673
Jan 8, 20269.509.879.389.679.671.90%2,453,768
Jan 7, 20269.539.659.399.499.49-0.84%1,949,702
Jan 6, 20269.439.709.379.579.575.86%3,902,323
Jan 5, 20268.839.188.839.049.043.43%2,546,258
Jan 2, 20269.009.048.668.748.74-0.79%1,466,672
Dec 31, 20258.848.878.758.818.81-0.56%1,410,497
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%1,479,029
Dec 24, 20258.989.058.818.918.91-0.67%730,258
Dec 23, 20259.099.148.968.978.97-1.54%1,288,972
Dec 22, 20259.079.309.079.119.110.44%1,651,127
Dec 19, 20258.939.168.939.079.072.14%3,863,115
Dec 18, 20258.879.178.858.888.880.23%3,476,556
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