Certara, Inc. CERT
NASDAQ · United States · Technology Services
$9.34+0.14 (+1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.34 | +1.52% | $9.28 | $9.51 | $9.20 | 3.72M |
| 2026-09-30 | $9.20 | -0.65% | $9.16 | $9.35 | $9.14 | 3.42M |
| 2026-09-29 | $9.26 | +1.42% | $9.17 | $9.43 | $9.02 | 2.94M |
| 2026-09-28 | $9.13 | +0.22% | $9.00 | $9.34 | $8.92 | 2.94M |
| 2026-09-25 | $9.11 | +2.47% | $8.95 | $9.20 | $8.73 | 2.92M |
| 2026-09-24 | $8.89 | +2.89% | $8.52 | $8.93 | $8.52 | 2.31M |
| 2026-09-23 | $8.64 | -2.15% | $8.82 | $9.13 | $8.59 | 2.59M |
| 2026-09-22 | $8.83 | +3.64% | $8.51 | $8.85 | $8.51 | 2.32M |
| 2026-09-21 | $8.52 | +1.19% | $8.49 | $8.64 | $8.43 | 1.89M |
| 2026-09-18 | $8.42 | -1.86% | $8.58 | $8.65 | $8.16 | 6.72M |
| 2026-09-17 | $8.58 | +5.54% | $8.25 | $8.61 | $8.16 | 2.26M |
| 2026-09-16 | $8.13 | -3.21% | $8.34 | $8.40 | $8.04 | 3.91M |
| 2026-09-15 | $8.40 | +5.00% | $7.97 | $8.40 | $7.95 | 2.12M |
| 2026-09-14 | $8.00 | +5.96% | $7.61 | $8.09 | $7.58 | 1.70M |
| 2026-09-11 | $7.55 | +1.75% | $7.51 | $7.57 | $7.39 | 1.49M |
| 2026-09-10 | $7.42 | -2.75% | $7.52 | $7.61 | $7.31 | 2.26M |
| 2026-09-09 | $7.63 | -1.42% | $7.71 | $7.72 | $7.49 | 1.46M |
| 2026-09-08 | $7.74 | -2.52% | $7.80 | $7.84 | $7.61 | 2.88M |
| 2026-09-04 | $7.94 | -2.34% | $8.02 | $8.05 | $7.91 | 1.27M |
| 2026-09-03 | $8.13 | -1.81% | $8.35 | $8.43 | $7.99 | 2.13M |
| 2026-09-02 | $8.28 | +2.22% | $8.10 | $8.41 | $8.10 | 1.53M |
| 2026-09-01 | $8.10 | -2.29% | $8.22 | $8.28 | $8.06 | 2.48M |
| 2026-08-31 | $8.29 | -0.72% | $8.22 | $8.31 | $8.03 | 1.71M |
| 2026-08-28 | $8.35 | -0.71% | $8.38 | $8.48 | $8.31 | 2.06M |
| 2026-08-27 | $8.41 | +2.31% | $8.23 | $8.49 | $8.20 | 1.40M |
| 2026-08-26 | $8.22 | +0.98% | $8.12 | $8.24 | $8.05 | 1.15M |
| 2026-08-25 | $8.14 | +2.26% | $7.99 | $8.27 | $7.95 | 2.56M |
| 2026-08-24 | $7.96 | -5.58% | $8.43 | $8.46 | $7.88 | 2.30M |
| 2026-08-21 | $8.43 | -3.44% | $8.83 | $8.83 | $8.39 | 2.04M |
| 2026-08-20 | $8.73 | +4.43% | $8.40 | $8.89 | $8.36 | 2.70M |
| 2026-08-19 | $8.36 | +4.37% | $8.11 | $8.37 | $8.08 | 2.03M |
| 2026-08-18 | $8.01 | +0.13% | $8.00 | $8.10 | $7.93 | 1.94M |
| 2026-08-17 | $8.00 | 0.00% | $7.95 | $8.06 | $7.86 | 4.65M |
| 2026-08-14 | $8.00 | -1.84% | $8.26 | $8.29 | $7.95 | 1.43M |
| 2026-08-13 | $8.15 | +1.75% | $8.00 | $8.21 | $7.86 | 5.42M |
| 2026-08-12 | $8.01 | -1.48% | $8.13 | $8.18 | $7.94 | 3.34M |
| 2026-08-11 | $8.13 | +0.74% | $8.08 | $8.23 | $8.02 | 2.36M |
| 2026-08-10 | $8.07 | -1.59% | $8.13 | $8.18 | $7.99 | 3.06M |
| 2026-08-07 | $8.20 | +0.86% | $8.13 | $8.28 | $8.06 | 2.23M |
| 2026-08-06 | $8.13 | +1.50% | $8.01 | $8.18 | $7.94 | 5.79M |
| 2026-08-05 | $8.01 | +2.69% | $7.95 | $8.16 | $7.89 | 3.41M |
| 2026-08-04 | $7.80 | -4.65% | $6.33 | $7.82 | $6.33 | 10.80M |
| 2026-08-03 | $8.18 | +0.99% | $8.27 | $8.39 | $8.03 | 3.67M |
| 2026-07-31 | $8.10 | +4.11% | $7.80 | $8.15 | $7.70 | 4.44M |
| 2026-07-30 | $7.78 | -3.83% | $7.99 | $8.05 | $7.68 | 5.16M |
| 2026-07-29 | $8.09 | +2.28% | $7.87 | $8.17 | $7.83 | 4.12M |
| 2026-07-28 | $7.91 | +2.06% | $7.80 | $8.23 | $7.75 | 5.06M |
| 2026-07-27 | $7.75 | +3.20% | $7.64 | $7.89 | $7.58 | 4.26M |
| 2026-07-24 | $7.51 | +5.63% | $7.13 | $7.60 | $7.13 | 5.62M |
| 2026-07-23 | $7.11 | +3.19% | $6.91 | $7.15 | $6.88 | 3.35M |
| 2026-07-22 | $6.89 | +0.58% | $6.96 | $6.98 | $6.69 | 2.07M |
| 2026-07-21 | $6.85 | -1.30% | $6.81 | $6.99 | $6.75 | 2.64M |
| 2026-07-20 | $6.94 | +0.14% | $6.95 | $7.03 | $6.82 | 1.94M |
| 2026-07-17 | $6.93 | -4.81% | $7.18 | $7.32 | $6.84 | 2.14M |
| 2026-07-16 | $7.28 | +3.12% | $7.12 | $7.39 | $7.02 | 4.64M |
| 2026-07-15 | $7.06 | +5.85% | $6.80 | $7.09 | $6.74 | 2.59M |
| 2026-07-14 | $6.67 | -1.77% | $6.65 | $6.72 | $6.52 | 2.22M |
| 2026-07-13 | $6.79 | +0.30% | $6.83 | $7.06 | $6.74 | 1.97M |
| 2026-07-10 | $6.77 | -0.29% | $6.87 | $6.99 | $6.61 | 5.39M |
| 2026-07-09 | $6.79 | +3.82% | $6.54 | $6.84 | $6.45 | 2.74M |
| 2026-07-08 | $6.54 | -8.79% | $7.02 | $7.13 | $6.52 | 4.62M |
| 2026-07-07 | $7.17 | +0.56% | $7.23 | $7.39 | $7.05 | 4.07M |
| 2026-07-06 | $7.13 | +2.30% | $6.92 | $7.28 | $6.78 | 6.48M |
| 2026-07-02 | $6.97 | +3.57% | $6.74 | $7.05 | $6.74 | 3.89M |
| 2026-07-01 | $6.73 | +2.75% | $6.66 | $7.03 | $6.66 | 4.53M |
| 2026-06-30 | $6.55 | +2.99% | $6.33 | $6.83 | $6.25 | 5.11M |
| 2026-06-29 | $6.36 | +8.90% | $5.87 | $6.39 | $5.81 | 4.88M |
| 2026-06-26 | $5.84 | +6.38% | $5.41 | $5.91 | $5.41 | 17.57M |
| 2026-06-25 | $5.49 | +1.10% | $5.48 | $5.64 | $5.38 | 2.95M |
| 2026-06-24 | $5.43 | +0.56% | $5.50 | $5.70 | $5.41 | 2.39M |
| 2026-06-23 | $5.40 | +1.12% | $5.38 | $5.59 | $5.34 | 2.64M |
| 2026-06-22 | $5.34 | -3.61% | $5.48 | $5.79 | $5.30 | 4.30M |
| 2026-06-18 | $5.54 | -8.13% | $5.72 | $5.94 | $5.51 | 7.91M |
| 2026-06-17 | $6.03 | -0.33% | $6.04 | $6.24 | $5.95 | 4.21M |
| 2026-06-16 | $6.05 | +16.12% | $5.24 | $6.16 | $5.24 | 7.11M |
| 2026-06-15 | $5.21 | +0.19% | $5.28 | $5.35 | $5.16 | 4.21M |
| 2026-06-12 | $5.20 | -1.33% | $5.24 | $5.35 | $5.11 | 3.27M |
| 2026-06-11 | $5.27 | +1.74% | $5.12 | $5.29 | $4.97 | 5.14M |
| 2026-06-10 | $5.18 | 0.00% | $5.13 | $5.30 | $5.07 | 3.20M |
| 2026-06-09 | $5.18 | -0.77% | $5.22 | $5.45 | $5.14 | 4.34M |
| 2026-06-08 | $5.22 | -2.79% | $5.41 | $5.41 | $5.18 | 6.07M |
| 2026-06-05 | $5.37 | -4.28% | $5.56 | $5.77 | $5.30 | 5.16M |
| 2026-06-04 | $5.61 | +0.18% | $5.69 | $5.91 | $5.55 | 3.76M |
| 2026-06-03 | $5.60 | -0.36% | $5.56 | $5.64 | $5.34 | 3.39M |
| 2026-06-02 | $5.62 | -8.17% | $6.04 | $6.10 | $5.55 | 2.18M |
| 2026-06-01 | $6.12 | +5.15% | $5.81 | $6.16 | $5.79 | 3.23M |
| 2026-05-29 | $5.82 | +2.65% | $5.72 | $6.04 | $5.61 | 4.01M |
| 2026-05-28 | $5.67 | +5.98% | $5.34 | $5.68 | $5.33 | 3.51M |
| 2026-05-27 | $5.35 | +2.69% | $5.22 | $5.43 | $5.21 | 4.52M |
| 2026-05-26 | $5.21 | -0.57% | $5.22 | $5.26 | $5.12 | 4.43M |