5 DAY PERFORMANCE
-24.79%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
+3.68%
6 MONTH PERFORMANCE
+30.13%
YEAR-TO-DATE PERFORMANCE
-20.09%
1 YEAR PERFORMANCE
-45.60%
Certara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.90 | $8.64 (-2.92%) | $8.96 | $8.58 | 4.13 M | $1.33 B |
| 10/07/2026 | $9.17 | $8.96 (-2.29%) | $9.31 | $8.93 | 3.43 M | $1.38 B |
| 10/06/2026 | $10.07 | $9.27 (-7.94%) | $10.19 | $9.19 | 3.95 M | $1.43 B |
| 10/05/2026 | $9.36 | $10.07 (7.59%) | $10.07 | $9.28 | 2.94 M | $1.55 B |
| 10/02/2026 | $9.41 | $9.36 (-0.53%) | $9.45 | $9.05 | 2.65 M | $1.44 B |
| 10/01/2026 | $9.28 | $9.34 (0.65%) | $9.51 | $9.19 | 3.86 M | $1.44 B |
| 09/30/2026 | $9.16 | $9.20 (0.44%) | $9.35 | $9.14 | 3.42 M | $1.42 B |
| 09/29/2026 | $9.17 | $9.26 (0.98%) | $9.43 | $9.03 | 2.94 M | $1.43 B |
| 09/28/2026 | $9.00 | $9.13 (1.44%) | $9.34 | $8.92 | 2.94 M | $1.41 B |
| 09/25/2026 | $8.96 | $9.11 (1.67%) | $9.21 | $8.74 | 2.92 M | $1.41 B |
| 09/24/2026 | $8.52 | $8.89 (4.34%) | $8.93 | $8.52 | 2.32 M | $1.37 B |
| 09/23/2026 | $8.82 | $8.64 (-2.04%) | $9.13 | $8.59 | 2.59 M | $1.33 B |
| 09/22/2026 | $8.51 | $8.83 (3.76%) | $8.85 | $8.51 | 2.32 M | $1.36 B |
| 09/21/2026 | $8.49 | $8.52 (0.35%) | $8.64 | $8.43 | 1.90 M | $1.32 B |
| 09/18/2026 | $8.58 | $8.42 (-1.86%) | $8.65 | $8.16 | 6.72 M | $1.30 B |
| 09/17/2026 | $8.25 | $8.58 (4%) | $8.62 | $8.16 | 2.26 M | $1.32 B |
| 09/16/2026 | $8.34 | $8.13 (-2.52%) | $8.40 | $8.04 | 3.91 M | $1.25 B |
| 09/15/2026 | $7.97 | $8.40 (5.4%) | $8.40 | $7.95 | 2.12 M | $1.30 B |
| 09/14/2026 | $7.61 | $8.00 (5.12%) | $8.09 | $7.58 | 1.70 M | $1.23 B |
| 09/11/2026 | $7.51 | $7.55 (0.53%) | $7.57 | $7.39 | 1.49 M | $1.17 B |
| 09/10/2026 | $7.52 | $7.42 (-1.33%) | $7.61 | $7.31 | 2.26 M | $1.15 B |
| 09/09/2026 | $7.71 | $7.63 (-1.04%) | $7.72 | $7.50 | 1.46 M | $1.18 B |
| 09/08/2026 | $7.80 | $7.74 (-0.77%) | $7.84 | $7.61 | 2.88 M | $1.19 B |
| 09/04/2026 | $8.02 | $7.94 (-1%) | $8.05 | $7.91 | 1.27 M | $1.23 B |
| 09/03/2026 | $8.35 | $8.13 (-2.63%) | $8.43 | $7.99 | 2.13 M | $1.25 B |
| 09/02/2026 | $8.10 | $8.28 (2.22%) | $8.41 | $8.10 | 1.53 M | $1.28 B |
| 09/01/2026 | $8.22 | $8.10 (-1.46%) | $8.29 | $8.07 | 2.48 M | $1.25 B |
| 08/31/2026 | $8.22 | $8.29 (0.85%) | $8.31 | $8.03 | 1.71 M | $1.28 B |
| 08/28/2026 | $8.38 | $8.35 (-0.36%) | $8.48 | $8.32 | 2.06 M | $1.29 B |
| 08/27/2026 | $8.23 | $8.41 (2.19%) | $8.49 | $8.20 | 1.40 M | $1.30 B |
| 08/26/2026 | $8.12 | $8.22 (1.23%) | $8.24 | $8.05 | 1.15 M | $1.27 B |
| 08/25/2026 | $7.99 | $8.14 (1.88%) | $8.27 | $7.96 | 2.56 M | $1.26 B |
| 08/24/2026 | $8.43 | $7.96 (-5.58%) | $8.46 | $7.88 | 2.30 M | $1.23 B |
| 08/21/2026 | $8.83 | $8.43 (-4.53%) | $8.83 | $8.39 | 2.04 M | $1.30 B |
| 08/20/2026 | $8.40 | $8.73 (3.93%) | $8.89 | $8.36 | 2.70 M | $1.35 B |
| 08/19/2026 | $8.11 | $8.36 (3.08%) | $8.37 | $8.08 | 2.03 M | $1.29 B |
| 08/18/2026 | $8.00 | $8.01 (0.13%) | $8.10 | $7.93 | 1.94 M | $1.24 B |
| 08/17/2026 | $7.95 | $8.00 (0.63%) | $8.06 | $7.87 | 4.65 M | $1.23 B |
| 08/14/2026 | $8.26 | $8.00 (-3.15%) | $8.29 | $7.95 | 1.43 M | $1.23 B |
| 08/13/2026 | $8.00 | $8.15 (1.88%) | $8.21 | $7.86 | 5.42 M | $1.26 B |
| 08/12/2026 | $8.13 | $8.01 (-1.48%) | $8.18 | $7.94 | 3.34 M | $1.24 B |
| 08/11/2026 | $8.08 | $8.13 (0.62%) | $8.23 | $8.02 | 2.36 M | $1.25 B |
| 08/10/2026 | $8.13 | $8.07 (-0.74%) | $8.18 | $7.99 | 3.06 M | $1.25 B |
| 08/07/2026 | $8.13 | $8.20 (0.86%) | $8.29 | $8.06 | 2.23 M | $1.27 B |
| 08/06/2026 | $8.01 | $8.13 (1.5%) | $8.18 | $7.94 | 5.79 M | $1.25 B |
| 08/05/2026 | $7.95 | $8.01 (0.75%) | $8.16 | $7.90 | 3.41 M | $1.24 B |
| 08/04/2026 | $6.33 | $7.80 (23.22%) | $7.83 | $6.33 | 10.80 M | $1.20 B |
| 08/03/2026 | $8.28 | $8.18 (-1.21%) | $8.39 | $8.03 | 3.67 M | $1.26 B |
| 07/31/2026 | $7.80 | $8.10 (3.85%) | $8.15 | $7.70 | 4.44 M | $1.26 B |
| 07/30/2026 | $7.99 | $7.78 (-2.63%) | $8.05 | $7.68 | 5.16 M | $1.23 B |
| 07/29/2026 | $7.87 | $8.09 (2.8%) | $8.17 | $7.83 | 4.12 M | $1.28 B |
| 07/28/2026 | $7.80 | $7.91 (1.41%) | $8.24 | $7.75 | 5.06 M | $1.25 B |
| 07/27/2026 | $7.64 | $7.75 (1.44%) | $7.90 | $7.58 | 4.26 M | $1.22 B |
| 07/24/2026 | $7.13 | $7.51 (5.33%) | $7.60 | $7.13 | 5.62 M | $1.18 B |
| 07/23/2026 | $6.91 | $7.11 (2.89%) | $7.15 | $6.88 | 3.35 M | $1.12 B |
| 07/22/2026 | $6.96 | $6.89 (-1.01%) | $6.98 | $6.69 | 2.07 M | $1.09 B |
| 07/21/2026 | $6.81 | $6.85 (0.59%) | $6.99 | $6.75 | 2.64 M | $1.08 B |
| 07/20/2026 | $6.95 | $6.94 (-0.14%) | $7.03 | $6.82 | 1.94 M | $1.09 B |
| 07/17/2026 | $7.18 | $6.93 (-3.48%) | $7.32 | $6.84 | 2.14 M | $1.09 B |
| 07/16/2026 | $7.12 | $7.28 (2.25%) | $7.40 | $7.02 | 4.64 M | $1.15 B |
| 07/15/2026 | $6.80 | $7.06 (3.82%) | $7.09 | $6.74 | 2.59 M | $1.11 B |
| 07/14/2026 | $6.65 | $6.67 (0.3%) | $6.72 | $6.52 | 2.22 M | $1.05 B |
| 07/13/2026 | $6.83 | $6.79 (-0.59%) | $7.06 | $6.74 | 1.97 M | $1.07 B |
| 07/10/2026 | $6.87 | $6.77 (-1.46%) | $6.99 | $6.61 | 5.39 M | $1.07 B |
| 07/09/2026 | $6.54 | $6.79 (3.82%) | $6.84 | $6.45 | 2.74 M | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
