5 DAY PERFORMANCE
+11.57%
1 MONTH PERFORMANCE
+21.59%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
-16.29%
YEAR-TO-DATE PERFORMANCE
-20.09%
1 YEAR PERFORMANCE
-42.01%
Certara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.05 | $4.79 (-5.15%) | $5.15 | $4.78 | 5.15 M | $764.32 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 | $1.00 B |
| 05/05/2026 | $6.17 | $6.18 (0.16%) | $6.25 | $6.01 | 1.71 M | $991.24 M |
| 05/04/2026 | $6.22 | $6.19 (-0.48%) | $6.32 | $6.11 | 1.92 M | $992.84 M |
| 05/01/2026 | $6.14 | $6.18 (0.65%) | $6.31 | $6.13 | 2.63 M | $991.24 M |
| 04/30/2026 | $5.88 | $6.13 (4.25%) | $6.16 | $5.81 | 2.78 M | $983.22 M |
| 04/29/2026 | $6.15 | $5.90 (-4.07%) | $6.23 | $5.85 | 2.54 M | $946.33 M |
| 04/28/2026 | $6.20 | $6.14 (-0.97%) | $6.28 | $6.12 | 2.78 M | $984.82 M |
| 04/27/2026 | $6.27 | $6.24 (-0.48%) | $6.46 | $6.24 | 2.15 M | $1.00 B |
| 04/24/2026 | $6.00 | $6.32 (5.33%) | $6.33 | $5.94 | 3.30 M | $1.01 B |
| 04/23/2026 | $6.31 | $6.00 (-4.91%) | $6.39 | $5.88 | 3.33 M | $962.37 M |
| 04/22/2026 | $6.28 | $6.38 (1.59%) | $6.48 | $6.25 | 3.19 M | $1.02 B |
| 04/21/2026 | $6.22 | $6.20 (-0.32%) | $6.45 | $6.18 | 2.26 M | $994.45 M |
| 04/20/2026 | $6.18 | $6.19 (0.16%) | $6.26 | $6.08 | 2.09 M | $992.84 M |
| 04/17/2026 | $6.22 | $6.22 (0%) | $6.35 | $6.11 | 2.49 M | $997.65 M |
| 04/16/2026 | $6.18 | $6.16 (-0.32%) | $6.36 | $6.05 | 4.24 M | $988.03 M |
| 04/15/2026 | $5.83 | $6.15 (5.49%) | $6.20 | $5.82 | 2.20 M | $986.43 M |
| 04/14/2026 | $5.82 | $5.82 (0%) | $5.99 | $5.75 | 2.22 M | $933.50 M |
| 04/13/2026 | $5.53 | $5.79 (4.7%) | $5.90 | $5.53 | 3.29 M | $928.68 M |
| 04/10/2026 | $5.47 | $5.55 (1.46%) | $5.67 | $5.42 | 4.09 M | $890.19 M |
| 04/09/2026 | $5.36 | $5.41 (0.93%) | $5.41 | $5.19 | 4.46 M | $867.73 M |
| 04/08/2026 | $5.81 | $5.43 (-6.54%) | $5.90 | $5.41 | 3.77 M | $870.94 M |
| 04/07/2026 | $5.42 | $5.62 (3.69%) | $5.63 | $5.35 | 3.07 M | $901.42 M |
| 04/06/2026 | $5.46 | $5.46 (0%) | $5.54 | $5.38 | 5.87 M | $875.75 M |
| 04/02/2026 | $5.41 | $5.41 (0%) | $5.55 | $5.24 | 6.25 M | $867.73 M |
| 04/01/2026 | $5.78 | $5.50 (-4.84%) | $5.79 | $5.39 | 5.83 M | $882.17 M |
| 03/31/2026 | $5.78 | $5.70 (-1.38%) | $5.89 | $5.60 | 10.00 M | $914.25 M |
| 03/30/2026 | $5.80 | $5.68 (-2.07%) | $5.87 | $5.61 | 7.19 M | $911.04 M |
| 03/27/2026 | $6.07 | $5.75 (-5.27%) | $6.14 | $5.72 | 4.12 M | $922.27 M |
| 03/26/2026 | $6.14 | $6.14 (0%) | $6.30 | $6.10 | 3.96 M | $984.82 M |
| 03/25/2026 | $6.34 | $6.10 (-3.79%) | $6.42 | $6.09 | 3.42 M | $978.41 M |
| 03/24/2026 | $6.28 | $6.25 (-0.48%) | $6.30 | $6.11 | 3.98 M | $1.00 B |
| 03/23/2026 | $6.16 | $6.35 (3.08%) | $6.40 | $6.02 | 5.20 M | $1.02 B |
| 03/20/2026 | $6.37 | $6.15 (-3.45%) | $6.39 | $6.09 | 6.49 M | $986.43 M |
| 03/19/2026 | $6.43 | $6.38 (-0.78%) | $6.67 | $6.30 | 3.25 M | $1.02 B |
| 03/18/2026 | $6.59 | $6.50 (-1.37%) | $6.67 | $6.50 | 3.35 M | $1.04 B |
| 03/17/2026 | $6.51 | $6.63 (1.84%) | $6.80 | $6.51 | 3.56 M | $1.06 B |
| 03/16/2026 | $6.54 | $6.49 (-0.76%) | $6.64 | $6.40 | 4.38 M | $1.04 B |
| 03/13/2026 | $6.58 | $6.65 (1.06%) | $6.72 | $6.45 | 4.27 M | $1.07 B |
| 03/12/2026 | $6.63 | $6.56 (-1.06%) | $6.84 | $6.31 | 5.05 M | $1.05 B |
| 03/11/2026 | $6.93 | $6.66 (-3.9%) | $7.02 | $6.59 | 3.33 M | $1.07 B |
| 03/10/2026 | $7.06 | $6.93 (-1.84%) | $7.21 | $6.76 | 3.12 M | $1.11 B |
| 03/09/2026 | $6.79 | $7.04 (3.68%) | $7.15 | $6.75 | 2.85 M | $1.13 B |
| 03/06/2026 | $6.92 | $7.06 (2.02%) | $7.19 | $6.84 | 2.44 M | $1.13 B |
| 03/05/2026 | $7.31 | $7.15 (-2.19%) | $7.52 | $6.90 | 3.88 M | $1.15 B |
| 03/04/2026 | $7.28 | $7.35 (0.96%) | $7.48 | $7.24 | 4.79 M | $1.18 B |
| 03/03/2026 | $6.90 | $7.24 (4.93%) | $7.36 | $6.80 | 3.61 M | $1.16 B |
| 03/02/2026 | $6.95 | $7.05 (1.44%) | $7.34 | $6.90 | 4.06 M | $1.13 B |
| 02/27/2026 | $6.70 | $7.08 (5.67%) | $7.27 | $6.63 | 4.63 M | $1.14 B |
| 02/26/2026 | $6.52 | $6.80 (4.29%) | $6.83 | $6.04 | 4.56 M | $1.09 B |
| 02/25/2026 | $6.71 | $6.59 (-1.79%) | $6.75 | $6.46 | 4.05 M | $1.06 B |
| 02/24/2026 | $6.55 | $6.69 (2.14%) | $6.74 | $6.39 | 3.46 M | $1.07 B |
| 02/23/2026 | $6.41 | $6.49 (1.25%) | $6.58 | $6.33 | 1.99 M | $1.04 B |
| 02/20/2026 | $6.54 | $6.46 (-1.22%) | $6.76 | $6.46 | 1.94 M | $1.04 B |
| 02/19/2026 | $6.49 | $6.65 (2.47%) | $6.66 | $6.32 | 3.11 M | $1.07 B |
| 02/18/2026 | $6.53 | $6.53 (0%) | $6.66 | $6.44 | 3.03 M | $1.05 B |
| 02/17/2026 | $6.66 | $6.51 (-2.25%) | $6.82 | $6.50 | 3.43 M | $1.04 B |
| 02/13/2026 | $6.69 | $6.62 (-1.05%) | $6.85 | $6.62 | 2.35 M | $1.06 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.
