5 DAY PERFORMANCE
-7.40%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
-18.49%
6 MONTH PERFORMANCE
-9.48%
YEAR-TO-DATE PERFORMANCE
+5.11%
1 YEAR PERFORMANCE
-33.86%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.37 | $9.26 (-1.17%) | $9.45 | $9.15 | 1.67 M | $1.49 B |
| 01/28/2026 | $9.70 | $9.40 (-3.09%) | $9.74 | $9.38 | 2.14 M | $1.51 B |
| 01/27/2026 | $10.10 | $9.68 (-4.16%) | $10.11 | $9.65 | 1.92 M | $1.55 B |
| 01/26/2026 | $10.00 | $10.11 (1.1%) | $10.15 | $9.73 | 1.45 M | $1.62 B |
| 01/23/2026 | $10.04 | $10.00 (-0.4%) | $10.19 | $9.89 | 1.73 M | $1.60 B |
| 01/22/2026 | $9.77 | $10.11 (3.48%) | $10.21 | $9.73 | 1.98 M | $1.62 B |
| 01/21/2026 | $9.58 | $9.65 (0.73%) | $9.85 | $9.34 | 1.87 M | $1.55 B |
| 01/20/2026 | $9.24 | $9.49 (2.71%) | $9.56 | $9.20 | 1.22 M | $1.52 B |
| 01/16/2026 | $9.52 | $9.51 (-0.11%) | $9.64 | $9.41 | 1.88 M | $1.53 B |
| 01/15/2026 | $9.35 | $9.52 (1.82%) | $9.61 | $9.15 | 2.03 M | $1.53 B |
| 01/14/2026 | $9.12 | $9.32 (2.19%) | $9.41 | $9.06 | 1.97 M | $1.49 B |
| 01/13/2026 | $9.45 | $9.15 (-3.17%) | $9.45 | $9.14 | 1.30 M | $1.47 B |
| 01/12/2026 | $9.35 | $9.39 (0.43%) | $9.43 | $9.10 | 2.00 M | $1.51 B |
| 01/09/2026 | $9.75 | $9.33 (-4.31%) | $9.75 | $9.33 | 1.64 M | $1.50 B |
| 01/08/2026 | $9.50 | $9.67 (1.79%) | $9.87 | $9.38 | 2.45 M | $1.56 B |
| 01/07/2026 | $9.53 | $9.49 (-0.42%) | $9.65 | $9.39 | 1.95 M | $1.53 B |
| 01/06/2026 | $9.43 | $9.57 (1.48%) | $9.70 | $9.37 | 3.90 M | $1.54 B |
| 01/05/2026 | $8.83 | $9.04 (2.38%) | $9.18 | $8.83 | 2.55 M | $1.45 B |
| 01/02/2026 | $9.00 | $8.74 (-2.89%) | $9.04 | $8.65 | 1.47 M | $1.41 B |
| 12/31/2025 | $8.84 | $8.81 (-0.34%) | $8.87 | $8.75 | 1.41 M | $1.42 B |
| 12/30/2025 | $8.82 | $8.86 (0.45%) | $8.94 | $8.80 | 1.40 M | $1.43 B |
| 12/29/2025 | $8.79 | $8.85 (0.68%) | $8.91 | $8.71 | 1.68 M | $1.42 B |
| 12/26/2025 | $8.89 | $8.89 (0%) | $8.92 | $8.76 | 1.48 M | $1.43 B |
| 12/24/2025 | $8.98 | $8.91 (-0.78%) | $9.05 | $8.81 | 730.30 K | $1.43 B |
| 12/23/2025 | $9.09 | $8.97 (-1.32%) | $9.14 | $8.96 | 1.29 M | $1.44 B |
| 12/22/2025 | $9.07 | $9.11 (0.44%) | $9.30 | $9.07 | 1.65 M | $1.47 B |
| 12/19/2025 | $8.93 | $9.07 (1.57%) | $9.15 | $8.93 | 3.86 M | $1.46 B |
| 12/18/2025 | $8.87 | $8.88 (0.11%) | $9.17 | $8.85 | 3.48 M | $1.43 B |
| 12/17/2025 | $8.69 | $8.86 (1.96%) | $9.13 | $8.64 | 3.81 M | $1.43 B |
| 12/16/2025 | $8.86 | $8.66 (-2.26%) | $8.86 | $8.47 | 2.74 M | $1.39 B |
| 12/15/2025 | $8.66 | $8.74 (0.92%) | $8.83 | $8.42 | 4.75 M | $1.41 B |
| 12/12/2025 | $8.79 | $8.58 (-2.39%) | $8.91 | $8.54 | 2.10 M | $1.38 B |
| 12/11/2025 | $9.07 | $8.81 (-2.87%) | $9.21 | $8.78 | 2.62 M | $1.42 B |
| 12/10/2025 | $9.08 | $9.28 (2.2%) | $9.42 | $9.08 | 1.58 M | $1.49 B |
| 12/09/2025 | $9.06 | $9.17 (1.21%) | $9.30 | $8.95 | 1.33 M | $1.48 B |
| 12/08/2025 | $9.31 | $9.09 (-2.36%) | $9.33 | $8.97 | 1.35 M | $1.46 B |
| 12/05/2025 | $9.56 | $9.22 (-3.56%) | $9.61 | $9.14 | 1.76 M | $1.48 B |
| 12/04/2025 | $9.68 | $9.57 (-1.14%) | $9.72 | $9.42 | 1.46 M | $1.54 B |
| 12/03/2025 | $9.24 | $9.68 (4.76%) | $9.71 | $9.21 | 1.39 M | $1.56 B |
| 12/02/2025 | $8.87 | $9.27 (4.51%) | $9.44 | $8.86 | 2.38 M | $1.49 B |
| 12/01/2025 | $8.97 | $8.85 (-1.34%) | $9.08 | $8.75 | 1.51 M | $1.42 B |
| 11/28/2025 | $9.14 | $9.16 (0.22%) | $9.19 | $9.01 | 584.51 K | $1.47 B |
| 11/26/2025 | $9.12 | $9.14 (0.22%) | $9.28 | $9.01 | 1.93 M | $1.47 B |
| 11/25/2025 | $8.81 | $9.12 (3.52%) | $9.19 | $8.67 | 1.80 M | $1.47 B |
| 11/24/2025 | $8.69 | $8.86 (1.96%) | $8.90 | $8.59 | 5.07 M | $1.43 B |
| 11/21/2025 | $8.13 | $8.64 (6.27%) | $8.73 | $8.10 | 2.36 M | $1.39 B |
| 11/20/2025 | $8.36 | $8.03 (-3.95%) | $8.44 | $8.03 | 1.84 M | $1.29 B |
| 11/19/2025 | $8.13 | $8.29 (1.97%) | $8.35 | $8.06 | 2.24 M | $1.33 B |
| 11/18/2025 | $8.06 | $8.13 (0.87%) | $8.28 | $8.05 | 2.31 M | $1.31 B |
| 11/17/2025 | $8.21 | $8.17 (-0.49%) | $8.32 | $8.12 | 2.25 M | $1.31 B |
| 11/14/2025 | $8.23 | $8.33 (1.22%) | $8.45 | $8.18 | 2.75 M | $1.34 B |
| 11/13/2025 | $8.26 | $8.41 (1.82%) | $8.90 | $8.14 | 2.47 M | $1.35 B |
| 11/12/2025 | $8.63 | $8.28 (-4.06%) | $8.76 | $8.25 | 2.77 M | $1.33 B |
| 11/11/2025 | $8.57 | $8.58 (0.12%) | $8.62 | $8.13 | 3.17 M | $1.38 B |
| 11/10/2025 | $9.08 | $8.62 (-5.07%) | $9.08 | $8.40 | 7.08 M | $1.39 B |
| 11/07/2025 | $11.06 | $8.67 (-21.61%) | $11.12 | $8.47 | 9.12 M | $1.40 B |
| 11/06/2025 | $11.51 | $11.27 (-2.09%) | $11.71 | $11.15 | 2.54 M | $1.81 B |
| 11/05/2025 | $11.55 | $11.57 (0.17%) | $11.68 | $11.42 | 1.40 M | $1.86 B |
| 11/04/2025 | $11.45 | $11.55 (0.87%) | $11.88 | $11.41 | 1.14 M | $1.86 B |
| 11/03/2025 | $11.46 | $11.70 (2.09%) | $11.78 | $11.40 | 1.46 M | $1.88 B |
| 10/31/2025 | $11.42 | $11.63 (1.84%) | $11.66 | $11.38 | 1.42 M | $1.87 B |
| 10/30/2025 | $11.66 | $11.36 (-2.57%) | $11.66 | $11.31 | 1.71 M | $1.83 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.
