5 DAY PERFORMANCE
+30.37%
1 MONTH PERFORMANCE
+24.16%
3 MONTH PERFORMANCE
+22.43%
6 MONTH PERFORMANCE
-20.81%
YEAR-TO-DATE PERFORMANCE
-20.09%
1 YEAR PERFORMANCE
-38.14%
Certara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $5.41 | $5.84 (7.95%) | $5.92 | $5.41 | 17.57 M | $921.29 M |
| 06/25/2026 | $5.48 | $5.49 (0.18%) | $5.64 | $5.38 | 2.95 M | $866.07 M |
| 06/24/2026 | $5.50 | $5.43 (-1.27%) | $5.70 | $5.41 | 2.39 M | $856.61 M |
| 06/23/2026 | $5.38 | $5.40 (0.37%) | $5.59 | $5.35 | 2.64 M | $851.88 M |
| 06/22/2026 | $5.48 | $5.34 (-2.55%) | $5.79 | $5.31 | 4.30 M | $842.41 M |
| 06/18/2026 | $5.73 | $5.54 (-3.32%) | $5.94 | $5.52 | 7.91 M | $873.96 M |
| 06/17/2026 | $6.04 | $6.03 (-0.17%) | $6.25 | $5.95 | 4.21 M | $951.26 M |
| 06/16/2026 | $5.24 | $6.05 (15.46%) | $6.17 | $5.24 | 7.11 M | $954.42 M |
| 06/15/2026 | $5.28 | $5.21 (-1.33%) | $5.35 | $5.16 | 4.21 M | $821.90 M |
| 06/12/2026 | $5.24 | $5.20 (-0.76%) | $5.35 | $5.12 | 3.27 M | $820.32 M |
| 06/11/2026 | $5.12 | $5.27 (2.93%) | $5.29 | $4.97 | 5.14 M | $831.37 M |
| 06/10/2026 | $5.13 | $5.18 (0.97%) | $5.31 | $5.07 | 3.20 M | $817.17 M |
| 06/09/2026 | $5.22 | $5.18 (-0.77%) | $5.46 | $5.14 | 4.34 M | $817.17 M |
| 06/08/2026 | $5.41 | $5.22 (-3.51%) | $5.41 | $5.19 | 6.07 M | $823.48 M |
| 06/05/2026 | $5.56 | $5.37 (-3.42%) | $5.77 | $5.30 | 5.16 M | $847.14 M |
| 06/04/2026 | $5.69 | $5.61 (-1.41%) | $5.91 | $5.56 | 3.76 M | $885.00 M |
| 06/03/2026 | $5.56 | $5.60 (0.72%) | $5.64 | $5.34 | 3.39 M | $883.43 M |
| 06/02/2026 | $6.04 | $5.62 (-6.95%) | $6.10 | $5.55 | 2.18 M | $886.58 M |
| 06/01/2026 | $5.81 | $6.12 (5.34%) | $6.17 | $5.79 | 3.23 M | $965.46 M |
| 05/29/2026 | $5.72 | $5.82 (1.75%) | $6.04 | $5.61 | 4.01 M | $918.13 M |
| 05/28/2026 | $5.34 | $5.67 (6.18%) | $5.68 | $5.33 | 3.51 M | $894.47 M |
| 05/27/2026 | $5.22 | $5.35 (2.49%) | $5.43 | $5.21 | 4.52 M | $843.99 M |
| 05/26/2026 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.12 | 4.43 M | $821.90 M |
| 05/22/2026 | $5.14 | $5.24 (1.95%) | $5.29 | $5.06 | 3.82 M | $826.63 M |
| 05/21/2026 | $4.65 | $5.17 (11.18%) | $5.25 | $4.57 | 5.79 M | $815.59 M |
| 05/20/2026 | $4.57 | $4.67 (2.19%) | $4.69 | $4.47 | 3.90 M | $736.71 M |
| 05/19/2026 | $4.61 | $4.59 (-0.43%) | $4.70 | $4.54 | 2.92 M | $724.09 M |
| 05/18/2026 | $4.48 | $4.56 (1.79%) | $4.67 | $4.46 | 3.06 M | $719.36 M |
| 05/15/2026 | $4.61 | $4.48 (-2.82%) | $4.73 | $4.45 | 3.04 M | $706.74 M |
| 05/14/2026 | $4.81 | $4.61 (-4.16%) | $4.92 | $4.59 | 5.55 M | $727.25 M |
| 05/13/2026 | $5.05 | $4.79 (-5.15%) | $5.15 | $4.78 | 5.35 M | $755.64 M |
| 05/12/2026 | $5.24 | $5.09 (-2.86%) | $5.44 | $4.97 | 5.38 M | $802.97 M |
| 05/11/2026 | $5.22 | $5.13 (-1.72%) | $5.91 | $4.99 | 8.08 M | $809.28 M |
| 05/08/2026 | $6.29 | $6.31 (0.32%) | $6.46 | $6.14 | 4.85 M | $995.43 M |
| 05/07/2026 | $6.34 | $6.31 (-0.47%) | $6.45 | $6.24 | 2.00 M | $995.43 M |
| 05/06/2026 | $6.14 | $6.26 (1.95%) | $6.30 | $6.03 | 2.15 M | $987.54 M |
| 05/05/2026 | $6.17 | $6.18 (0.16%) | $6.25 | $6.01 | 1.71 M | $974.92 M |
| 05/04/2026 | $6.22 | $6.19 (-0.48%) | $6.32 | $6.11 | 1.92 M | $976.50 M |
| 05/01/2026 | $6.14 | $6.18 (0.65%) | $6.31 | $6.13 | 2.63 M | $974.92 M |
| 04/30/2026 | $5.88 | $6.13 (4.25%) | $6.16 | $5.81 | 2.78 M | $967.04 M |
| 04/29/2026 | $6.15 | $5.90 (-4.07%) | $6.23 | $5.85 | 2.54 M | $930.75 M |
| 04/28/2026 | $6.20 | $6.14 (-0.97%) | $6.28 | $6.12 | 2.78 M | $968.61 M |
| 04/27/2026 | $6.27 | $6.24 (-0.48%) | $6.46 | $6.24 | 2.15 M | $984.39 M |
| 04/24/2026 | $6.00 | $6.32 (5.33%) | $6.33 | $5.94 | 3.30 M | $997.01 M |
| 04/23/2026 | $6.31 | $6.00 (-4.91%) | $6.39 | $5.88 | 3.33 M | $946.53 M |
| 04/22/2026 | $6.28 | $6.38 (1.59%) | $6.48 | $6.25 | 3.19 M | $1.01 B |
| 04/21/2026 | $6.22 | $6.20 (-0.32%) | $6.45 | $6.18 | 2.26 M | $978.08 M |
| 04/20/2026 | $6.18 | $6.19 (0.16%) | $6.26 | $6.08 | 2.09 M | $976.50 M |
| 04/17/2026 | $6.22 | $6.22 (0%) | $6.35 | $6.11 | 2.49 M | $981.23 M |
| 04/16/2026 | $6.18 | $6.16 (-0.32%) | $6.36 | $6.05 | 4.24 M | $971.77 M |
| 04/15/2026 | $5.83 | $6.15 (5.49%) | $6.20 | $5.82 | 2.20 M | $970.19 M |
| 04/14/2026 | $5.82 | $5.82 (0%) | $5.99 | $5.75 | 2.22 M | $918.13 M |
| 04/13/2026 | $5.53 | $5.79 (4.7%) | $5.90 | $5.53 | 3.29 M | $913.40 M |
| 04/10/2026 | $5.47 | $5.55 (1.46%) | $5.67 | $5.42 | 4.09 M | $875.54 M |
| 04/09/2026 | $5.36 | $5.41 (0.93%) | $5.41 | $5.19 | 4.46 M | $853.45 M |
| 04/08/2026 | $5.81 | $5.43 (-6.54%) | $5.90 | $5.41 | 3.77 M | $856.61 M |
| 04/07/2026 | $5.42 | $5.62 (3.69%) | $5.63 | $5.35 | 3.07 M | $886.58 M |
| 04/06/2026 | $5.46 | $5.46 (0%) | $5.54 | $5.38 | 5.87 M | $861.34 M |
| 04/02/2026 | $5.41 | $5.41 (0%) | $5.55 | $5.24 | 6.25 M | $853.45 M |
| 04/01/2026 | $5.78 | $5.50 (-4.84%) | $5.79 | $5.39 | 5.83 M | $867.65 M |
| 03/31/2026 | $5.78 | $5.70 (-1.38%) | $5.89 | $5.60 | 10.00 M | $899.20 M |
| 03/30/2026 | $5.80 | $5.68 (-2.07%) | $5.87 | $5.61 | 7.19 M | $896.05 M |
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.
