NASDAQ : CERT
Certara, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 11.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Certara, Inc. (CERT) closed at 11.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.07 | 11.19 | 10.65 | 11.02 | 1,946,480 | -1.61% |
| 2026-10-29 | 11.46 | 11.57 | 11.08 | 11.2 | 2,749,164 | -2.44% |
| 2026-10-28 | 10.84 | 11.73 | 10.84 | 11.48 | 2,370,661 | +4.84% |
| 2026-10-27 | 10.5 | 10.98 | 10.435 | 10.95 | 2,416,975 | +3.20% |
| 2026-10-26 | 10.2 | 10.625 | 10.079 | 10.61 | 2,348,221 | +2.71% |
| 2026-10-23 | 9.95 | 10.37 | 9.835 | 10.33 | 2,058,599 | +2.38% |
| 2026-10-22 | 10.14 | 10.31 | 9.86 | 10.09 | 2,365,317 | -0.88% |
| 2026-10-21 | 9.67 | 10.29 | 9.47 | 10.18 | 1,717,477 | +4.04% |
| 2026-10-20 | 9.5 | 9.85 | 9.37 | 9.785 | 2,784,588 | +3.54% |
| 2026-10-19 | 9.37 | 9.5 | 9.255 | 9.45 | 1,504,652 | +0.85% |
| 2026-10-16 | 9.745 | 9.94 | 9.215 | 9.37 | 2,359,261 | -3.00% |
| 2026-10-15 | 9.39 | 9.701 | 9.25 | 9.66 | 1,658,188 | +3.21% |
| 2026-10-14 | 9.54 | 9.63 | 9.28 | 9.36 | 1,821,434 | -2.50% |
| 2026-10-13 | 9.3 | 9.9 | 9.26 | 9.6 | 2,905,637 | +3.90% |
| 2026-10-12 | 9.12 | 9.25 | 9.004 | 9.24 | 1,516,801 | +1.20% |
| 2026-10-09 | 8.85 | 9.27 | 8.64 | 9.13 | 5,035,093 | +5.67% |
| 2026-10-08 | 8.895 | 8.955 | 8.58 | 8.64 | 4,125,083 | -3.57% |
| 2026-10-07 | 9.17 | 9.305 | 8.93 | 8.96 | 3,426,634 | -3.34% |
| 2026-10-06 | 10.07 | 10.19 | 9.19 | 9.27 | 3,946,120 | -7.94% |
| 2026-10-05 | 9.36 | 10.07 | 9.28 | 10.07 | 2,940,704 | +7.59% |
| 2026-10-02 | 9.41 | 9.45 | 9.045 | 9.36 | 2,645,999 | +0.21% |
| 2026-10-01 | 9.28 | 9.505 | 9.193 | 9.34 | 3,856,086 | +1.52% |
| 2026-09-30 | 9.16 | 9.345 | 9.135 | 9.2 | 3,417,705 | -0.65% |
| 2026-09-29 | 9.17 | 9.43 | 9.025 | 9.26 | 2,936,290 | +1.42% |
| 2026-09-28 | 9 | 9.34 | 8.92 | 9.13 | 2,943,636 | +0.22% |
| 2026-09-25 | 8.955 | 9.205 | 8.735 | 9.11 | 2,915,619 | +2.47% |
| 2026-09-24 | 8.52 | 8.925 | 8.52 | 8.89 | 2,319,736 | +2.89% |
| 2026-09-23 | 8.82 | 9.125 | 8.59 | 8.64 | 2,585,987 | -2.15% |
| 2026-09-22 | 8.51 | 8.845 | 8.51 | 8.83 | 2,321,606 | +3.64% |
| 2026-09-21 | 8.49 | 8.64 | 8.425 | 8.52 | 1,896,851 | +1.19% |
| 2026-09-18 | 8.58 | 8.65 | 8.165 | 8.42 | 6,720,340 | -1.86% |
| 2026-09-17 | 8.25 | 8.615 | 8.165 | 8.58 | 2,259,971 | +5.54% |
| 2026-09-16 | 8.34 | 8.405 | 8.04 | 8.13 | 3,914,670 | -3.21% |
| 2026-09-15 | 7.97 | 8.4 | 7.949 | 8.4 | 2,121,495 | +5.00% |
| 2026-09-14 | 7.61 | 8.09 | 7.58 | 8 | 1,695,952 | +5.96% |
| 2026-09-11 | 7.51 | 7.57 | 7.39 | 7.55 | 1,487,180 | +1.75% |
| 2026-09-10 | 7.52 | 7.61 | 7.31 | 7.42 | 2,255,175 | -2.75% |
| 2026-09-09 | 7.71 | 7.721 | 7.495 | 7.63 | 1,462,918 | -1.42% |
| 2026-09-08 | 7.8 | 7.84 | 7.605 | 7.74 | 2,879,990 | -2.52% |
| 2026-09-04 | 8.02 | 8.05 | 7.905 | 7.94 | 1,272,274 | -2.34% |
| 2026-09-03 | 8.35 | 8.43 | 7.992 | 8.13 | 2,125,056 | -1.81% |
| 2026-09-02 | 8.1 | 8.415 | 8.1 | 8.28 | 1,525,517 | +2.22% |
| 2026-09-01 | 8.215 | 8.285 | 8.065 | 8.1 | 2,480,188 | -2.29% |
| 2026-08-31 | 8.22 | 8.31 | 8.03 | 8.29 | 1,712,467 | -0.72% |
| 2026-08-28 | 8.38 | 8.48 | 8.315 | 8.35 | 2,060,381 | -0.71% |
| 2026-08-27 | 8.23 | 8.49 | 8.2 | 8.41 | 1,402,067 | +2.31% |
| 2026-08-26 | 8.12 | 8.24 | 8.045 | 8.22 | 1,150,273 | +0.98% |
| 2026-08-25 | 7.99 | 8.265 | 7.955 | 8.14 | 2,558,914 | +2.26% |
| 2026-08-24 | 8.43 | 8.46 | 7.88 | 7.96 | 2,304,642 | -5.58% |
| 2026-08-21 | 8.83 | 8.83 | 8.39 | 8.43 | 2,044,658 | -3.44% |
| 2026-08-20 | 8.405 | 8.885 | 8.36 | 8.73 | 2,704,970 | +4.43% |
| 2026-08-19 | 8.11 | 8.37 | 8.08 | 8.36 | 2,026,419 | +4.37% |
| 2026-08-18 | 8 | 8.1 | 7.93 | 8.01 | 1,940,532 | +0.12% |
| 2026-08-17 | 7.95 | 8.058 | 7.865 | 8 | 4,654,924 | +0.00% |
| 2026-08-14 | 8.26 | 8.29 | 7.95 | 8 | 1,429,348 | -1.84% |
| 2026-08-13 | 8 | 8.21 | 7.855 | 8.15 | 5,416,731 | +1.75% |
| 2026-08-12 | 8.13 | 8.18 | 7.94 | 8.01 | 3,340,763 | -1.48% |
| 2026-08-11 | 8.08 | 8.225 | 8.02 | 8.13 | 2,355,798 | +0.74% |
| 2026-08-10 | 8.13 | 8.18 | 7.985 | 8.07 | 3,057,088 | -1.59% |
| 2026-08-07 | 8.13 | 8.285 | 8.06 | 8.2 | 2,227,086 | +0.86% |
| 2026-08-06 | 8.01 | 8.175 | 7.944 | 8.13 | 5,787,548 | +1.50% |
| 2026-08-05 | 7.95 | 8.16 | 7.895 | 8.01 | 3,410,090 | +2.69% |
| 2026-08-04 | 6.332 | 7.825 | 6.332 | 7.8 | 10,801,617 | -4.65% |
| 2026-08-03 | 8.275 | 8.39 | 8.03 | 8.18 | 3,669,245 | +0.99% |
| 2026-07-31 | 7.8 | 8.145 | 7.7 | 8.1 | 4,442,116 | +4.11% |
| 2026-07-30 | 7.99 | 8.05 | 7.682 | 7.78 | 5,163,527 | -3.83% |
| 2026-07-29 | 7.87 | 8.17 | 7.83 | 8.09 | 4,117,486 | +2.28% |
| 2026-07-28 | 7.8 | 8.235 | 7.75 | 7.91 | 5,055,919 | +2.06% |
| 2026-07-27 | 7.64 | 7.895 | 7.58 | 7.75 | 4,263,618 | +3.20% |
| 2026-07-24 | 7.13 | 7.6 | 7.13 | 7.51 | 5,624,248 | +5.63% |
| 2026-07-23 | 6.91 | 7.15 | 6.875 | 7.11 | 3,347,858 | +3.19% |
| 2026-07-22 | 6.96 | 6.98 | 6.69 | 6.89 | 2,072,675 | +0.58% |
| 2026-07-21 | 6.81 | 6.985 | 6.75 | 6.85 | 2,638,926 | -1.30% |
| 2026-07-20 | 6.95 | 7.03 | 6.82 | 6.94 | 1,942,183 | +0.14% |
| 2026-07-17 | 7.18 | 7.323 | 6.835 | 6.93 | 2,140,868 | -4.81% |
| 2026-07-16 | 7.12 | 7.395 | 7.02 | 7.28 | 4,635,968 | +3.12% |
| 2026-07-15 | 6.8 | 7.085 | 6.74 | 7.06 | 2,593,526 | +5.85% |
| 2026-07-14 | 6.65 | 6.715 | 6.52 | 6.67 | 2,220,047 | -1.77% |
| 2026-07-13 | 6.83 | 7.06 | 6.74 | 6.79 | 1,973,526 | +0.30% |
| 2026-07-10 | 6.87 | 6.99 | 6.61 | 6.77 | 5,392,431 | -0.29% |
| 2026-07-09 | 6.54 | 6.835 | 6.45 | 6.79 | 2,743,690 | +3.82% |
| 2026-07-08 | 7.022 | 7.13 | 6.52 | 6.54 | 4,616,205 | -8.79% |
| 2026-07-07 | 7.23 | 7.39 | 7.055 | 7.17 | 4,065,088 | +0.56% |
| 2026-07-06 | 6.92 | 7.275 | 6.785 | 7.13 | 6,480,018 | +2.30% |
| 2026-07-02 | 6.74 | 7.055 | 6.74 | 6.97 | 3,886,719 | +3.57% |
| 2026-07-01 | 6.66 | 7.035 | 6.66 | 6.73 | 4,527,010 | +2.75% |
| 2026-06-30 | 6.33 | 6.83 | 6.25 | 6.55 | 5,107,999 | +2.99% |
| 2026-06-29 | 5.87 | 6.395 | 5.81 | 6.36 | 4,879,702 | +8.90% |
| 2026-06-26 | 5.41 | 5.915 | 5.41 | 5.84 | 17,571,436 | +6.38% |
| 2026-06-25 | 5.48 | 5.635 | 5.375 | 5.49 | 2,952,279 | +1.10% |
| 2026-06-24 | 5.5 | 5.7 | 5.41 | 5.43 | 2,387,309 | +0.56% |
| 2026-06-23 | 5.38 | 5.585 | 5.345 | 5.4 | 2,643,173 | +1.12% |
| 2026-06-22 | 5.48 | 5.79 | 5.305 | 5.34 | 4,303,246 | -3.61% |
| 2026-06-18 | 5.725 | 5.94 | 5.515 | 5.54 | 7,909,792 | -8.13% |
| 2026-06-17 | 6.04 | 6.245 | 5.945 | 6.03 | 4,206,863 | -0.33% |
| 2026-06-16 | 5.24 | 6.165 | 5.24 | 6.05 | 7,111,920 | +16.12% |
| 2026-06-15 | 5.28 | 5.352 | 5.16 | 5.21 | 4,205,619 | +0.19% |
| 2026-06-12 | 5.24 | 5.35 | 5.115 | 5.2 | 3,267,330 | -1.33% |
| 2026-06-11 | 5.12 | 5.29 | 4.965 | 5.27 | 5,140,947 | +1.74% |
| 2026-06-10 | 5.13 | 5.305 | 5.07 | 5.18 | 3,200,958 | +0.00% |
| 2026-06-09 | 5.22 | 5.455 | 5.135 | 5.18 | 4,341,187 | -0.77% |
| 2026-06-08 | 5.41 | 5.41 | 5.185 | 5.22 | 6,074,930 | -2.79% |
| 2026-06-05 | 5.56 | 5.77 | 5.295 | 5.37 | 5,160,791 | -4.28% |
| 2026-06-04 | 5.69 | 5.91 | 5.555 | 5.61 | 3,763,263 | +0.18% |
| 2026-06-03 | 5.56 | 5.635 | 5.335 | 5.6 | 3,390,150 | -0.36% |
| 2026-06-02 | 6.04 | 6.1 | 5.55 | 5.62 | 2,178,524 | -8.17% |
| 2026-06-01 | 5.81 | 6.165 | 5.79 | 6.12 | 3,232,024 | +5.15% |
| 2026-05-29 | 5.72 | 6.04 | 5.61 | 5.82 | 4,006,164 | +2.65% |
| 2026-05-28 | 5.34 | 5.68 | 5.33 | 5.67 | 3,507,876 | +5.98% |
| 2026-05-27 | 5.22 | 5.43 | 5.211 | 5.35 | 4,518,343 | +2.69% |
| 2026-05-26 | 5.22 | 5.265 | 5.12 | 5.21 | 4,426,755 | -0.57% |
| 2026-05-22 | 5.14 | 5.285 | 5.055 | 5.24 | 3,820,987 | +1.35% |
| 2026-05-21 | 4.65 | 5.245 | 4.57 | 5.17 | 5,789,300 | +10.71% |
| 2026-05-20 | 4.57 | 4.69 | 4.47 | 4.67 | 3,903,782 | +1.74% |
| 2026-05-19 | 4.61 | 4.7 | 4.54 | 4.59 | 2,918,628 | +0.66% |
| 2026-05-18 | 4.48 | 4.67 | 4.46 | 4.56 | 3,055,166 | +1.79% |
| 2026-05-15 | 4.61 | 4.73 | 4.45 | 4.48 | 3,042,768 | -2.82% |
| 2026-05-14 | 4.81 | 4.92 | 4.585 | 4.61 | 5,551,983 | -3.76% |
| 2026-05-13 | 5.05 | 5.145 | 4.775 | 4.79 | 5,354,583 | -5.89% |
| 2026-05-12 | 5.24 | 5.44 | 4.97 | 5.09 | 5,378,541 | -0.78% |