Dark

CERT
Certara, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:57 PM EDT

8.17USD+0.864%(+0.07)3,668,381

6.88Bid 8.18Ask 1.30Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

8.32USD+2.716%(+0.22)10,020

After-hours

Aug 3, 2026 4:00:30 PM EDT

8.18USD+0.122%(+0.01)942,846

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	8.2500	8.3800	8.0300	8.1700	+0.864%	3,668,381	0.000%
2026-07-31	7.8000	8.1450	7.7000	8.1000	+4.113%	4,442,116	+0.864%
2026-07-30	7.9900	8.0500	7.6820	7.7800	-3.832%	5,163,527	+5.013%
2026-07-29	7.8700	8.1700	7.8300	8.0900	+2.276%	4,117,487	+0.989%
2026-07-28	7.8000	8.2350	7.7500	7.9100	+2.065%	5,055,920	+3.287%
2026-07-27	7.6400	7.8950	7.5800	7.7500	+3.196%	4,263,619	+5.419%
2026-07-24	7.1300	7.6000	7.1300	7.5100	+5.626%	5,624,248	+8.788%
2026-07-23	6.9100	7.1500	6.8750	7.1100	+3.193%	3,347,859	+14.909%
2026-07-22	6.9600	6.9800	6.6900	6.8900	+0.584%	2,072,675	+18.578%
2026-07-21	6.8100	6.9850	6.7500	6.8500	-1.297%	2,638,927	+19.270%
2026-07-20	6.9500	7.0300	6.8200	6.9400	+0.144%	1,942,183	+17.723%
2026-07-17	7.1800	7.3229	6.8350	6.9300	-4.808%	2,140,869	+17.893%
2026-07-16	7.1200	7.3950	7.0200	7.2800	+3.116%	4,635,969	+12.225%
2026-07-15	6.8000	7.0850	6.7400	7.0600	+5.847%	2,593,527	+15.722%
2026-07-14	6.6500	6.7150	6.5200	6.6700	-1.767%	2,179,906	+22.489%
2026-07-13	6.8300	7.0600	6.7400	6.7900	+0.295%	1,973,526	+20.324%
2026-07-10	6.8700	6.9900	6.6100	6.7700	-0.295%	5,392,432	+20.679%
2026-07-09	6.5400	6.8350	6.4500	6.7900	+3.823%	2,743,691	+20.324%
2026-07-08	7.0220	7.1300	6.5200	6.5400	-8.787%	4,616,206	+24.924%
2026-07-07	7.2300	7.3900	7.0550	7.1700	+0.561%	4,065,088	+13.947%
2026-07-06	6.9200	7.2750	6.7850	7.1300	+2.296%	6,480,018	+14.586%
2026-07-02	6.7400	7.0550	6.7400	6.9700	+3.566%	3,886,719	+17.217%
2026-07-01	6.6600	7.0350	6.6600	6.7300	+2.748%	4,527,010	+21.397%
2026-06-30	6.3300	6.8300	6.2500	6.5500	+2.987%	5,107,999	+24.733%
2026-06-29	5.8700	6.3950	5.8100	6.3600	+8.904%	4,879,703	+28.459%
2026-06-26	5.4100	5.9150	5.4100	5.8400	+6.375%	17,571,436	+39.897%
2026-06-25	5.4800	5.6350	5.3750	5.4900	+1.105%	2,952,280	+48.816%
2026-06-24	5.5000	5.7000	5.4100	5.4300	+0.556%	2,387,309	+50.460%
2026-06-23	5.3800	5.5850	5.3450	5.4000	+1.124%	2,643,174	+51.296%
2026-06-22	5.4800	5.7900	5.3050	5.3400	-3.610%	4,303,246	+52.996%
2026-06-18	5.7250	5.9400	5.5150	5.5400	-8.126%	7,909,792	+47.473%
2026-06-17	6.0400	6.2450	5.9450	6.0300	-0.331%	4,206,863	+35.489%
2026-06-16	5.2400	6.1650	5.2400	6.0500	+16.123%	7,111,921	+35.041%
2026-06-15	5.2800	5.3518	5.1600	5.2100	+0.192%	4,205,620	+56.814%
2026-06-12	5.2400	5.3500	5.1150	5.2000	-1.328%	3,267,331	+57.115%
2026-06-11	5.1200	5.2900	4.9650	5.2700	+1.737%	5,140,948	+55.028%
2026-06-10	5.1300	5.3050	5.0700	5.1800	0.000%	3,200,958	+57.722%
2026-06-09	5.2200	5.4550	5.1350	5.1800	-0.766%	4,341,187	+57.722%
2026-06-08	5.4100	5.4100	5.1850	5.2200	-2.793%	6,074,931	+56.513%
2026-06-05	5.5600	5.7700	5.2950	5.3700	-4.278%	5,160,791	+52.142%
2026-06-04	5.6900	5.9100	5.5550	5.6100	+0.179%	3,763,264	+45.633%
2026-06-03	5.5600	5.6350	5.3350	5.6000	-0.356%	3,390,150	+45.893%
2026-06-02	6.0400	6.1000	5.5500	5.6200	-8.170%	2,178,524	+45.374%
2026-06-01	5.8100	6.1650	5.7900	6.1200	+5.155%	3,232,024	+33.497%
2026-05-29	5.7200	6.0400	5.6100	5.8200	+2.646%	4,006,165	+40.378%
2026-05-28	5.3400	5.6800	5.3300	5.6700	+5.981%	3,507,876	+44.092%
2026-05-27	5.2200	5.4300	5.2114	5.3500	+2.687%	4,518,344	+52.710%
2026-05-26	5.2200	5.2650	5.1200	5.2100	-0.573%	4,426,756	+56.814%
2026-05-22	5.1400	5.2850	5.0550	5.2400	+1.354%	3,820,988	+55.916%
2026-05-21	4.6500	5.2450	4.5700	5.1700	+10.707%	5,789,301	+58.027%
2026-05-20	4.5700	4.6900	4.4700	4.6700	+1.743%	3,903,782	+74.946%
2026-05-19	4.6100	4.7000	4.5400	4.5900	+0.658%	2,918,629	+77.996%
2026-05-18	4.4800	4.6700	4.4600	4.5600	+1.786%	3,055,166	+79.167%
2026-05-15	4.6100	4.7300	4.4500	4.4800	-2.820%	3,042,768	+82.366%
2026-05-14	4.8100	4.9200	4.5850	4.6100	-3.758%	5,551,984	+77.223%
2026-05-13	5.0500	5.1450	4.7750	4.7900	-5.894%	5,354,584	+70.564%
2026-05-12	5.2400	5.4400	4.9700	5.0900	-0.780%	5,378,542	+60.511%
2026-05-11	5.2200	5.9100	4.9900	5.1300	-18.700%	8,081,520	+59.259%
2026-05-08	6.2900	6.4550	6.1350	6.3100	0.000%	4,854,396	+29.477%
2026-05-07	6.3400	6.4500	6.2350	6.3100	+0.799%	2,000,419	+29.477%
2026-05-06	6.1400	6.2950	6.0300	6.2600	+1.294%	2,149,572	+30.511%
2026-05-05	6.1700	6.2500	6.0100	6.1800	-0.162%	1,709,335	+32.201%
2026-05-04	6.2200	6.3200	6.1138	6.1900	+0.162%	1,915,153	+31.987%
2026-05-01	6.1400	6.3100	6.1250	6.1800	+0.816%	2,625,403	+32.201%
2026-04-30	5.8800	6.1600	5.8100	6.1300	+3.898%	2,778,273	+33.279%
2026-04-29	6.1500	6.2300	5.8450	5.9000	-3.909%	2,544,080	+38.475%
2026-04-28	6.2000	6.2800	6.1200	6.1400	-1.603%	2,783,065	+33.062%
2026-04-27	6.2700	6.4600	6.2400	6.2400	-1.266%	2,144,199	+30.929%
2026-04-24	6.0000	6.3300	5.9400	6.3200	+5.333%	3,296,883	+29.272%
2026-04-23	6.3100	6.3900	5.8750	6.0000	-5.956%	3,326,240	+36.167%
2026-04-22	6.2800	6.4800	6.2500	6.3800	+2.903%	3,188,811	+28.056%
2026-04-21	6.2200	6.4500	6.1750	6.2000	+0.162%	2,259,324	+31.774%
2026-04-20	6.1800	6.2600	6.0750	6.1900	-0.482%	2,092,825	+31.987%
2026-04-17	6.2200	6.3500	6.1100	6.2200	+0.974%	2,488,256	+31.350%
2026-04-16	6.1800	6.3550	6.0500	6.1600	+0.163%	4,242,568	+32.630%
2026-04-15	5.8300	6.1950	5.8200	6.1500	+5.670%	2,201,767	+32.846%
2026-04-14	5.8200	5.9850	5.7500	5.8200	+0.518%	2,222,376	+40.378%
2026-04-13	5.5300	5.9000	5.5300	5.7900	+4.324%	3,285,989	+41.105%
2026-04-10	5.4700	5.6650	5.4200	5.5500	+2.588%	4,089,515	+47.207%
2026-04-09	5.3600	5.4100	5.1900	5.4100	-0.368%	4,463,778	+51.017%
2026-04-08	5.8100	5.9000	5.4100	5.4300	-3.381%	3,774,567	+50.460%
2026-04-07	5.4200	5.6300	5.3450	5.6200	+2.930%	3,069,729	+45.374%
2026-04-06	5.4600	5.5400	5.3750	5.4600	+0.924%	5,873,634	+49.634%
2026-04-02	5.4100	5.5450	5.2350	5.4100	-1.636%	6,252,431	+51.017%
2026-04-01	5.7800	5.7900	5.3850	5.5000	-3.509%	5,832,769	+48.545%
2026-03-31	5.7800	5.8900	5.6000	5.7000	+0.352%	9,997,985	+43.333%
2026-03-30	5.8000	5.8700	5.6100	5.6800	-1.217%	7,188,466	+43.838%
2026-03-27	6.0700	6.1400	5.7150	5.7500	-6.352%	4,115,824	+42.087%
2026-03-26	6.1400	6.3000	6.0950	6.1400	+0.656%	3,959,871	+33.062%
2026-03-25	6.3400	6.4200	6.0900	6.1000	-2.400%	3,417,354	+33.934%
2026-03-24	6.2800	6.3000	6.1050	6.2500	-1.575%	3,975,827	+30.720%
2026-03-23	6.1600	6.3950	6.0200	6.3500	+3.252%	5,196,845	+28.661%
2026-03-20	6.3700	6.3900	6.0850	6.1500	-3.605%	6,490,477	+32.846%
2026-03-19	6.4300	6.6700	6.2950	6.3800	-1.846%	3,247,954	+28.056%
2026-03-18	6.5900	6.6700	6.5000	6.5000	-1.961%	3,349,472	+25.692%
2026-03-17	6.5100	6.8000	6.5100	6.6300	+2.157%	3,556,549	+23.228%
2026-03-16	6.5400	6.6350	6.3950	6.4900	-2.406%	4,381,801	+25.886%
2026-03-13	6.5800	6.7150	6.4450	6.6500	+1.372%	4,271,552	+22.857%
2026-03-12	6.6300	6.8400	6.3100	6.5600	-1.502%	5,051,706	+24.543%
2026-03-11	6.9300	7.0200	6.5900	6.6600	-3.896%	3,331,563	+22.673%
2026-03-10	7.0600	7.2100	6.7600	6.9300	-1.563%	3,121,674	+17.893%
2026-03-09	6.7900	7.1500	6.7475	7.0400	-0.283%	2,852,166	+16.051%
2026-03-06	6.9150	7.1900	6.8350	7.0600	-1.259%	2,441,235	+15.722%
2026-03-05	7.3100	7.5200	6.9000	7.1500	-2.721%	3,876,773	+14.266%
2026-03-04	7.2800	7.4750	7.2400	7.3500	+1.519%	4,788,145	+11.156%
2026-03-03	6.9000	7.3550	6.8000	7.2400	+2.695%	3,606,193	+12.845%
2026-03-02	6.9500	7.3350	6.9000	7.0500	-0.424%	4,051,932	+15.887%
2026-02-27	6.6950	7.2650	6.6300	7.0800	+4.118%	4,625,498	+15.395%
2026-02-26	6.5200	6.8300	6.0400	6.8000	+3.187%	4,563,427	+20.147%
2026-02-25	6.7100	6.7500	6.4600	6.5900	-1.495%	4,051,016	+23.976%
2026-02-24	6.5500	6.7400	6.3900	6.6900	+3.082%	3,459,002	+22.123%
2026-02-23	6.4100	6.5800	6.3300	6.4900	+0.464%	1,990,995	+25.886%
2026-02-20	6.5400	6.7600	6.4550	6.4600	-2.857%	1,939,799	+26.471%
2026-02-19	6.4900	6.6600	6.3200	6.6500	+1.838%	3,108,143	+22.857%
2026-02-18	6.5300	6.6600	6.4400	6.5300	+0.307%	3,080,869	+25.115%
2026-02-17	6.6600	6.8200	6.5000	6.5100	-1.662%	3,434,202	+25.499%
2026-02-13	6.6900	6.8500	6.6150	6.6200	-0.750%	2,346,632	+23.414%
2026-02-12	7.0000	7.0400	6.4500	6.6700	-3.752%	3,997,167	+22.489%
2026-02-11	7.0100	7.0900	6.7100	6.9300	-1.000%	2,481,963	+17.893%
2026-02-10	7.2000	7.2850	6.9300	7.0000	-2.371%	2,467,675	+16.714%
2026-02-09	7.2600	7.2600	6.9650	7.1700	-0.830%	2,919,973	+13.947%
2026-02-06	7.3900	7.5000	7.1600	7.2300	-2.033%	5,112,504	+13.001%
2026-02-05	7.6000	7.7400	7.3000	7.3800	-3.022%	4,633,179	+10.705%
2026-02-04	7.7500	7.9600	7.5450	7.6100	-1.806%	3,491,524	+7.359%
2026-02-03	8.3200	8.4450	7.4900	7.7500	-6.627%	4,548,353	+5.419%
2026-02-02	8.7800	8.7900	8.2750	8.3000	-5.575%	2,162,467	-1.566%
2026-01-30	9.1600	9.2200	8.7450	8.7900	-5.076%	1,738,231	-7.053%
2026-01-29	9.3700	9.4500	9.1490	9.2600	-1.489%	1,669,442	-11.771%
2026-01-28	9.7000	9.7350	9.3800	9.4000	-2.893%	2,140,210	-13.085%
2026-01-27	10.1000	10.1100	9.6500	9.6800	-4.253%	1,918,740	-15.599%
2026-01-26	10.0000	10.1450	9.7250	10.1100	+1.100%	1,448,962	-19.189%
2026-01-23	10.0400	10.1850	9.8900	10.0000	-1.088%	1,728,986	-18.300%
2026-01-22	9.7700	10.2050	9.7290	10.1100	+4.767%	1,984,825	-19.189%
2026-01-21	9.5800	9.8500	9.3400	9.6500	+1.686%	1,872,628	-15.337%
2026-01-20	9.2400	9.5600	9.2000	9.4900	-0.210%	1,216,955	-13.909%
2026-01-16	9.5200	9.6350	9.4150	9.5100	-0.105%	1,884,701	-14.090%
2026-01-15	9.3500	9.6100	9.1500	9.5200	+2.146%	2,029,251	-14.181%
2026-01-14	9.1200	9.4100	9.0600	9.3200	+1.858%	1,974,069	-12.339%
2026-01-13	9.4500	9.4500	9.1400	9.1500	-2.556%	1,303,623	-10.710%
2026-01-12	9.3500	9.4250	9.1000	9.3900	+0.643%	1,995,998	-12.993%
2026-01-09	9.7500	9.7500	9.3300	9.3300	-3.516%	1,623,498	-12.433%
2026-01-08	9.5000	9.8700	9.3800	9.6700	+1.897%	2,453,768	-15.512%
2026-01-07	9.5300	9.6500	9.3900	9.4900	-0.836%	1,949,702	-13.909%
2026-01-06	9.4300	9.7000	9.3650	9.5700	+5.863%	3,902,323	-14.629%
2026-01-05	8.8300	9.1800	8.8300	9.0400	+3.432%	2,546,258	-9.624%
2026-01-02	9.0000	9.0400	8.6550	8.7400	-0.795%	1,466,672	-6.522%
2025-12-31	8.8400	8.8700	8.7500	8.8100	-0.564%	1,410,497	-7.264%
2025-12-30	8.8200	8.9400	8.8000	8.8600	+0.113%	1,398,465	-7.788%
2025-12-29	8.7900	8.9100	8.7100	8.8500	-0.450%	1,683,115	-7.684%
2025-12-26	8.8900	8.9200	8.7600	8.8900	-0.224%	1,475,547	-8.099%
2025-12-24	8.9800	9.0500	8.8102	8.9100	-0.669%	726,681	-8.305%
2025-12-23	9.0900	9.1353	8.9550	8.9700	-1.537%	1,288,972	-8.919%
2025-12-22	9.0700	9.2950	9.0650	9.1100	+0.441%	1,651,127	-10.318%
2025-12-19	8.9300	9.1550	8.9300	9.0700	+2.140%	3,863,115	-9.923%
2025-12-18	8.8700	9.1700	8.8500	8.8800	+0.226%	3,476,556	-7.995%
2025-12-17	8.6900	9.1250	8.6400	8.8600	+2.309%	3,806,419	-7.788%
2025-12-16	8.8550	8.8550	8.4700	8.6600	-0.915%	2,742,423	-5.658%
2025-12-15	8.6600	8.8300	8.4161	8.7400	+1.865%	4,747,031	-6.522%
2025-12-12	8.7900	8.9100	8.5400	8.5800	-2.611%	2,100,181	-4.779%
2025-12-11	9.0700	9.2050	8.7800	8.8100	-5.065%	2,615,100	-7.264%
2025-12-10	9.0800	9.4200	9.0800	9.2800	+1.200%	1,577,880	-11.961%
2025-12-09	9.0600	9.3000	8.9500	9.1700	+0.880%	1,328,831	-10.905%
2025-12-08	9.3100	9.3300	8.9700	9.0900	-1.410%	1,350,303	-10.121%
2025-12-05	9.5600	9.6100	9.1400	9.2200	-3.657%	1,761,098	-11.388%
2025-12-04	9.6800	9.7200	9.4200	9.5700	-1.136%	1,459,039	-14.629%
2025-12-03	9.2400	9.7050	9.2090	9.6800	+4.423%	1,385,852	-15.599%
2025-12-02	8.8700	9.4400	8.8618	9.2700	+4.746%	2,378,461	-11.866%
2025-12-01	8.9700	9.0800	8.7500	8.8500	-3.384%	1,505,156	-7.684%
2025-11-28	9.1400	9.1900	9.0050	9.1600	+0.219%	584,513	-10.808%
2025-11-26	9.1200	9.2800	9.0100	9.1400	+0.219%	1,925,021	-10.613%
2025-11-25	8.8100	9.1900	8.6700	9.1200	+2.935%	1,796,812	-10.417%
2025-11-24	8.6900	8.9000	8.5900	8.8600	+2.546%	5,070,619	-7.788%
2025-11-21	8.1300	8.7300	8.1000	8.6400	+7.597%	2,362,798	-5.440%
2025-11-20	8.3600	8.4400	8.0250	8.0300	-3.136%	1,844,148	+1.743%
2025-11-19	8.1300	8.3500	8.0550	8.2900	+1.968%	2,244,468	-1.448%
2025-11-18	8.0600	8.2750	8.0500	8.1300	-0.490%	2,307,670	+0.492%
2025-11-17	8.2100	8.3204	8.1200	8.1700	-1.921%	2,252,476	0.000%
2025-11-14	8.2300	8.4500	8.1800	8.3300	-0.951%	2,752,993	-1.921%
2025-11-13	8.2600	8.9050	8.1400	8.4100	+1.570%	2,466,986	-2.854%
2025-11-12	8.6300	8.7583	8.2500	8.2800	-3.497%	2,770,160	-1.329%
2025-11-11	8.5700	8.6200	8.1300	8.5800	-0.464%	3,173,985	-4.779%
2025-11-10	9.0800	9.0800	8.4000	8.6200	-0.577%	7,076,664	-5.220%
2025-11-07	11.0600	11.1150	8.4700	8.6700	-23.070%	9,116,747	-5.767%
2025-11-06	11.5100	11.7100	11.1500	11.2700	-2.593%	2,542,392	-27.507%
2025-11-05	11.5500	11.6800	11.4200	11.5700	+0.173%	1,401,351	-29.386%
2025-11-04	11.4500	11.8800	11.4100	11.5500	-1.282%	1,141,127	-29.264%
2025-11-03	11.4620	11.7800	11.4000	11.7000	+0.602%	1,456,300	-30.171%
2025-10-31	11.4200	11.6550	11.3800	11.6300	+2.377%	1,419,066	-29.751%
2025-10-30	11.6600	11.6600	11.3050	11.3600	-1.900%	1,708,402	-28.081%
2025-10-29	12.1300	12.2900	11.4650	11.5800	-4.534%	1,583,042	-29.447%
2025-10-28	12.4900	12.6150	11.9650	12.1300	-3.038%	1,351,321	-32.646%
2025-10-27	12.6700	12.9400	12.4300	12.5100	-1.185%	1,181,753	-34.692%
2025-10-24	12.7300	12.8000	12.5100	12.6600	+1.280%	1,006,626	-35.466%
2025-10-23	12.6200	12.8299	12.4000	12.5000	-1.730%	1,475,343	-34.640%
2025-10-22	12.3300	12.7300	12.2300	12.7200	+3.667%	1,826,291	-35.770%
2025-10-21	12.2950	12.4900	12.0300	12.2700	-0.325%	1,196,393	-33.415%
2025-10-20	12.0600	12.5094	12.0600	12.3100	+2.840%	1,077,424	-33.631%
2025-10-17	12.3400	12.6300	11.6400	11.9700	-5.450%	2,404,177	-31.746%
2025-10-16	11.9700	12.8500	11.9700	12.6600	+5.764%	2,008,881	-35.466%
2025-10-15	12.0700	12.4600	11.8200	11.9700	+0.588%	1,909,316	-31.746%
2025-10-14	12.0400	12.2300	11.8900	11.9000	-2.857%	2,220,133	-31.345%
2025-10-13	11.8900	12.3700	11.8450	12.2500	+3.288%	1,202,426	-33.306%
2025-10-10	12.9800	13.1100	11.8500	11.8600	-8.346%	1,980,883	-31.113%
2025-10-09	13.0500	13.1200	12.7900	12.9400	-0.462%	1,505,285	-36.862%
2025-10-08	13.2300	13.3000	12.8500	13.0000	+0.541%	1,500,021	-37.154%
2025-10-07	13.5200	13.5200	12.7200	12.9300	-3.866%	1,618,683	-36.814%
2025-10-06	13.0600	13.6900	13.0200	13.4500	+2.907%	1,932,766	-39.257%
2025-10-03	13.6800	13.8800	13.0100	13.0700	-3.897%	2,138,667	-37.490%
2025-10-02	13.4800	13.7700	13.3100	13.6000	+1.720%	2,126,828	-39.926%
2025-10-01	12.1900	13.6400	12.1900	13.3700	+9.411%	3,281,199	-38.893%
2025-09-30	12.1600	12.3200	11.8500	12.2200	+0.328%	1,382,770	-33.142%
2025-09-29	12.0200	12.3800	11.9700	12.1800	+3.220%	2,131,188	-32.923%
2025-09-26	11.5700	11.8200	11.4950	11.8000	+2.209%	1,381,095	-30.763%
2025-09-25	11.3600	11.5700	11.2300	11.5450	+0.742%	1,632,796	-29.233%
2025-09-24	11.7200	11.8000	11.4300	11.4600	-1.207%	1,502,752	-28.709%
2025-09-23	11.7600	11.9850	11.5600	11.6000	-0.600%	2,253,105	-29.569%
2025-09-22	11.5000	11.6900	11.3500	11.6700	+1.655%	1,992,407	-29.991%
2025-09-19	11.8200	11.9000	11.4600	11.4800	-2.629%	3,950,175	-28.833%
2025-09-18	11.6300	11.8350	11.5500	11.7900	+2.433%	1,526,241	-30.704%
2025-09-17	11.5000	11.8650	11.4500	11.5100	-0.346%	2,256,147	-29.018%
2025-09-16	11.3000	11.5900	11.2500	11.5500	+2.941%	1,897,704	-29.264%
2025-09-15	11.4300	11.4450	11.1400	11.2200	-0.532%	2,461,887	-27.184%
2025-09-12	10.8000	11.3300	10.8000	11.2800	+3.297%	2,057,903	-27.571%
2025-09-11	10.3300	10.9300	10.3300	10.9200	+6.537%	1,992,800	-25.183%
2025-09-10	10.9400	10.9400	10.2300	10.2500	-6.478%	2,090,997	-20.293%
2025-09-09	10.7500	11.0900	10.7200	10.9600	+2.430%	2,238,265	-25.456%
2025-09-08	10.6100	10.7600	10.2200	10.7000	+1.711%	1,633,824	-23.645%
2025-09-05	10.6500	10.7500	10.5000	10.5200	-0.567%	1,178,806	-22.338%
2025-09-04	10.5000	10.5900	10.3200	10.5800	+0.762%	1,458,478	-22.779%
2025-09-03	10.6900	10.8400	10.3900	10.5000	-1.501%	1,197,530	-22.190%
2025-09-02	10.7100	10.7700	10.4050	10.6600	-1.661%	1,432,320	-23.358%
2025-08-29	10.9000	11.0216	10.7750	10.8400	-0.276%	897,702	-24.631%
2025-08-28	10.9800	11.0200	10.7900	10.8700	-0.912%	972,559	-24.839%
2025-08-27	10.8600	11.1600	10.8050	10.9700	+0.920%	1,048,055	-25.524%
2025-08-26	10.7900	10.9200	10.7004	10.8700	+0.555%	966,747	-24.839%
2025-08-25	11.3800	11.4200	10.7600	10.8100	-5.754%	1,198,285	-24.422%
2025-08-22	10.9300	11.5500	10.8417	11.4700	+6.500%	1,182,666	-28.771%
2025-08-21	10.6700	10.9300	10.5850	10.7700	+0.748%	670,765	-24.141%
2025-08-20	10.9400	10.9650	10.6000	10.6900	-2.995%	959,590	-23.573%
2025-08-19	11.2400	11.2700	10.9000	11.0200	-1.431%	1,558,443	-25.862%
2025-08-18	11.0100	11.3400	10.9250	11.1800	+1.452%	1,438,449	-26.923%
2025-08-15	11.0400	11.2300	10.9100	11.0200	+0.456%	1,167,537	-25.862%
2025-08-14	10.9200	11.0400	10.7900	10.9700	-1.791%	857,199	-25.524%
2025-08-13	10.7500	11.2600	10.6100	11.1700	+3.907%	1,141,949	-26.858%
2025-08-12	10.5000	10.8700	10.4000	10.7500	+2.674%	1,281,753	-24.000%
2025-08-11	10.9300	10.9900	10.3800	10.4700	-4.296%	1,920,474	-21.968%
2025-08-08	11.2500	11.3800	10.8600	10.9400	-2.842%	1,501,745	-25.320%
2025-08-07	10.2000	11.6150	10.2000	11.2600	+18.153%	3,476,374	-27.442%
2025-08-06	9.8100	9.8200	9.4700	9.5300	-3.347%	1,378,817	-14.271%
2025-08-05	9.9600	10.0100	9.7900	9.8600	-0.805%	1,021,982	-17.140%
2025-08-04	9.9000	9.9900	9.6500	9.9400	+4.193%	1,352,965	-17.807%
2025-08-01	9.6900	9.7150	9.3600	9.5400	-3.049%	1,930,976	-14.361%
2025-07-31	10.1400	10.2500	9.7200	9.8400	-3.812%	1,802,034	-16.972%
2025-07-30	10.6800	10.7300	10.1550	10.2300	-3.853%	1,386,667	-20.137%
2025-07-29	11.0800	11.0800	10.5900	10.6400	-3.884%	1,338,514	-23.214%
2025-07-28	11.0800	11.2200	10.9850	11.0700	-0.180%	1,116,985	-26.197%
2025-07-25	11.0300	11.2350	10.9150	11.0900	+1.002%	1,152,145	-26.330%
2025-07-24	10.7300	11.3200	10.7300	10.9800	+1.667%	1,725,219	-25.592%
2025-07-23	10.7000	10.9200	10.5400	10.8000	+1.695%	1,133,763	-24.352%
2025-07-22	10.2500	10.8000	10.1800	10.6200	+4.734%	1,907,222	-23.070%
2025-07-21	10.2700	10.5000	10.1200	10.1400	+0.396%	1,632,998	-19.428%
2025-07-18	10.5700	10.6900	10.0800	10.1000	-4.175%	1,216,017	-19.109%
2025-07-17	10.3400	10.6800	10.2600	10.5400	+1.249%	1,882,600	-22.486%
2025-07-16	10.4200	10.5900	10.3550	10.4100	0.000%	1,833,315	-21.518%
2025-07-15	11.1500	11.1500	10.3150	10.4100	-6.553%	2,439,203	-21.518%
2025-07-14	11.0300	11.1600	10.6050	11.1400	+0.451%	3,241,814	-26.661%
2025-07-11	11.3300	11.3750	11.0800	11.0900	-3.565%	875,786	-26.330%
2025-07-10	11.2120	11.7100	11.2120	11.5000	+0.262%	1,172,048	-28.957%
2025-07-09	11.4150	11.5400	11.1900	11.4700	+0.614%	1,024,328	-28.771%
2025-07-08	10.9400	11.4450	10.9000	11.4000	+4.300%	1,502,906	-28.333%
2025-07-07	11.2100	11.2500	10.8300	10.9300	-3.530%	1,335,999	-25.252%
2025-07-03	11.4900	11.5000	11.1850	11.3300	-1.393%	1,281,456	-27.891%
2025-07-02	11.4700	11.5950	11.1400	11.4900	-0.260%	1,385,411	-28.895%
2025-07-01	11.6000	11.9800	11.4650	11.5200	-1.538%	2,285,719	-29.080%
2025-06-30	11.4800	11.8550	11.3000	11.7000	+2.812%	2,954,364	-30.171%
2025-06-27	11.5000	11.6550	11.2650	11.3800	-0.350%	2,205,543	-28.207%
2025-06-26	10.9100	11.4500	10.8001	11.4200	+5.157%	1,716,965	-28.459%
2025-06-25	10.7200	11.0500	10.6050	10.8600	+1.590%	1,583,657	-24.770%
2025-06-24	10.6100	10.7550	10.4250	10.6900	+2.199%	1,507,406	-23.573%
2025-06-23	10.4300	10.6000	10.2322	10.4600	-0.759%	1,556,264	-21.893%
2025-06-20	10.6500	10.6900	10.4150	10.5400	-0.284%	2,142,799	-22.486%
2025-06-18	10.5500	10.6900	10.4100	10.5700	0.000%	2,500,818	-22.706%
2025-06-17	10.7700	10.9400	10.5100	10.5700	-1.766%	2,171,681	-22.706%
2025-06-16	11.0400	11.0600	10.3950	10.7600	-2.271%	3,180,198	-24.071%
2025-06-13	10.9000	11.1200	10.7050	11.0100	-1.521%	2,350,254	-25.795%
2025-06-12	12.0000	12.0300	10.8100	11.1800	-8.210%	4,376,667	-26.923%
2025-06-11	12.0400	12.4100	11.9850	12.1800	+1.585%	2,524,578	-32.923%
2025-06-10	11.8200	12.3300	11.8100	11.9900	+1.869%	1,235,625	-31.860%
2025-06-09	11.9200	12.0200	11.7400	11.7700	+0.085%	1,263,785	-30.586%
2025-06-06	11.8000	11.9000	11.6300	11.7600	+0.513%	1,355,029	-30.527%
2025-06-05	11.9400	12.2100	11.7000	11.7000	-2.092%	1,329,361	-30.171%
2025-06-04	11.4800	12.1300	11.3600	11.9500	+4.276%	1,460,201	-31.632%
2025-06-03	11.4500	11.5791	10.7500	11.4600	+4.182%	1,582,456	-28.709%
2025-06-02	11.3300	11.3400	10.9100	11.0000	-3.169%	1,560,564	-25.727%
2025-05-30	11.3600	11.4750	11.1450	11.3600	-0.351%	1,011,268	-28.081%
2025-05-29	11.4700	11.4900	11.2100	11.4000	+0.662%	914,454	-28.333%
2025-05-28	11.5400	11.7300	11.3150	11.3250	-1.948%	980,298	-27.859%
2025-05-27	11.7000	11.7500	11.5250	11.5500	+1.138%	1,132,069	-29.264%
2025-05-23	11.3700	11.5250	11.1650	11.4200	-0.523%	1,121,421	-28.459%
2025-05-22	11.1700	11.6050	11.1700	11.4800	+2.775%	1,596,094	-28.833%
2025-05-21	11.5350	11.6000	11.0000	11.1700	-4.448%	1,964,640	-26.858%
2025-05-20	11.7300	11.7300	11.3200	11.6900	-0.764%	1,379,783	-30.111%
2025-05-19	11.6000	11.8050	11.5400	11.7800	-0.842%	1,182,119	-30.645%
2025-05-16	11.6400	11.9700	11.5600	11.8800	+2.238%	1,532,657	-31.229%
2025-05-15	11.6700	11.6850	11.2250	11.6200	-0.853%	1,276,418	-29.690%
2025-05-14	12.1000	12.2899	11.5150	11.7200	-3.460%	1,842,613	-30.290%
2025-05-13	12.1200	12.2200	11.9000	12.1400	+0.082%	1,750,135	-32.702%
2025-05-12	12.3000	12.5000	11.9300	12.1300	+1.252%	1,833,789	-32.646%
2025-05-09	12.0000	12.2100	11.9500	11.9800	+0.927%	1,361,406	-31.803%
2025-05-08	12.1700	12.2999	11.8350	11.8700	+3.578%	3,177,512	-31.171%
2025-05-07	11.5000	11.9150	11.2700	11.4600	+0.792%	2,033,748	-28.709%
2025-05-06	13.1100	13.1775	11.2150	11.3700	-11.033%	3,736,215	-28.144%
2025-05-05	12.9500	13.0600	12.6700	12.7800	-1.617%	2,181,928	-36.072%
2025-05-02	13.0000	13.4700	12.7900	12.9900	-2.257%	2,963,262	-37.105%
2025-05-01	13.8500	13.9400	13.0200	13.2900	-4.113%	2,537,498	-38.525%
2025-04-30	13.7300	14.0350	13.5000	13.8600	-0.216%	1,487,275	-41.053%
2025-04-29	13.8000	13.9300	13.6750	13.8900	+1.165%	1,816,735	-41.181%
2025-04-28	14.1100	14.3900	13.6600	13.7300	-3.105%	2,012,496	-40.495%
2025-04-25	14.2800	14.4900	14.0850	14.1700	-1.734%	1,549,708	-42.343%
2025-04-24	14.4900	14.7250	14.2600	14.4200	+1.193%	1,604,116	-43.343%
2025-04-23	14.8300	15.3800	14.1600	14.2500	-1.384%	2,506,266	-42.667%
2025-04-22	14.5900	14.6200	14.0900	14.4500	-0.138%	2,030,931	-43.460%
2025-04-21	14.1200	14.6700	13.8500	14.4700	+2.261%	2,207,790	-43.538%
2025-04-17	13.5600	14.1700	13.4300	14.1500	+4.582%	2,114,174	-42.261%
2025-04-16	14.0100	14.1600	13.3450	13.5300	-2.522%	2,836,803	-39.616%
2025-04-15	14.3300	14.3500	13.6100	13.8800	-3.611%	2,666,398	-41.138%
2025-04-14	14.1150	14.4850	13.2700	14.4000	+11.541%	6,105,448	-43.264%
2025-04-11	11.8400	13.1799	11.4400	12.9100	+22.835%	9,673,359	-36.716%
2025-04-10	9.4900	10.6100	8.7200	10.5100	+8.016%	3,707,229	-22.265%
2025-04-09	8.8400	9.9150	8.6350	9.7300	+7.514%	2,041,059	-16.033%
2025-04-08	9.6200	9.8500	8.9400	9.0500	-3.415%	1,735,553	-9.724%
2025-04-07	9.0300	9.9200	8.7200	9.3700	-1.885%	2,621,139	-12.807%
2025-04-04	9.3000	9.7200	9.2100	9.5500	-2.352%	3,371,526	-14.450%
2025-04-03	9.7100	10.0300	9.4400	9.7800	-4.399%	3,404,412	-16.462%
2025-04-02	9.7300	10.3100	9.7300	10.2300	+3.647%	1,888,704	-20.137%
2025-04-01	9.8500	9.9700	9.5600	9.8700	-0.303%	1,752,007	-17.224%
2025-03-31	9.6700	10.1000	9.5300	9.9000	-0.101%	1,579,830	-17.475%
2025-03-28	10.1200	10.1200	9.6650	9.9100	-2.075%	957,488	-17.558%
2025-03-27	10.1300	10.2200	9.9200	10.1200	-0.296%	1,101,564	-19.269%
2025-03-26	10.3200	10.5200	10.0700	10.1500	-1.647%	860,669	-19.507%
2025-03-25	10.7900	10.8900	10.2500	10.3200	-4.267%	898,734	-20.833%
2025-03-24	10.9200	11.1200	10.5900	10.7800	+0.466%	934,978	-24.212%
2025-03-21	10.4000	10.7550	10.2100	10.7300	+1.226%	1,671,698	-23.858%
2025-03-20	10.6400	10.7700	10.5350	10.6000	-0.842%	881,396	-22.925%
2025-03-19	10.8400	11.1500	10.6000	10.6900	-1.019%	1,336,851	-23.573%
2025-03-18	10.9600	11.1100	10.5600	10.8000	-2.174%	1,296,291	-24.352%
2025-03-17	10.9500	11.3900	10.7900	11.0400	+1.099%	1,457,890	-25.996%
2025-03-14	10.5700	10.9500	10.4500	10.9200	+4.698%	1,324,356	-25.183%
2025-03-13	11.0000	11.0200	10.4000	10.4300	-5.268%	1,107,856	-21.668%
2025-03-12	11.0750	11.2400	10.8200	11.0100	+1.009%	1,100,267	-25.795%
2025-03-11	11.2400	11.3000	10.7900	10.9000	-3.283%	1,273,986	-25.046%
2025-03-10	11.5500	11.7000	11.2600	11.2700	-3.922%	1,875,895	-27.507%
2025-03-07	11.5800	11.9500	11.1300	11.7300	+0.947%	1,362,399	-30.350%
2025-03-06	11.6200	12.0450	11.4500	11.6200	-2.435%	1,666,751	-29.690%
2025-03-05	12.0400	12.0900	11.7600	11.9100	+0.506%	1,078,981	-31.402%
2025-03-04	11.5900	12.2700	11.5200	11.8500	-0.754%	1,420,752	-31.055%
2025-03-03	12.0600	12.2250	11.7200	11.9400	-0.334%	1,893,791	-31.575%
2025-02-28	12.2100	12.2420	11.5900	11.9800	-3.387%	1,917,053	-31.803%
2025-02-27	13.0800	13.2700	11.7900	12.4000	+0.568%	2,150,498	-34.113%
2025-02-26	12.4100	12.7600	12.2500	12.3300	-0.404%	1,204,379	-33.739%
2025-02-25	12.6000	12.7500	12.2200	12.3800	-1.355%	1,556,825	-34.006%
2025-02-24	13.0300	13.1800	12.4700	12.5500	-4.708%	1,303,134	-34.900%
2025-02-21	13.5600	13.7300	13.1000	13.1700	-2.804%	1,023,266	-37.965%
2025-02-20	14.0300	14.1300	13.4300	13.5500	-3.421%	1,441,068	-39.705%
2025-02-19	13.9600	14.4000	13.8500	14.0300	0.000%	1,575,753	-41.768%
2025-02-18	14.8400	14.9200	13.9800	14.0300	-1.128%	1,109,056	-41.768%
2025-02-14	15.1800	15.6900	14.1728	14.1900	-0.421%	2,031,328	-42.424%
2025-02-13	13.7800	14.2700	13.6154	14.2500	+4.319%	863,798	-42.667%
2025-02-12	13.5700	14.0400	13.5400	13.6600	-1.443%	707,179	-40.190%
2025-02-11	13.8200	14.2300	13.7800	13.8600	-1.000%	990,315	-41.053%

.dark-mode .T8S60c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8S60c{ color: #333333; background-color: white; border: 2px solid #333333; }CERTCertara, Inc. Common Stockstock NASDAQ

CERT
Certara, Inc. Common Stock
stock NASDAQ