Get the Stockscreener App
9.67
1.90%
0.18
After Hours:
9.67
Certara Inc Stock (CERT) Price History
The historical daily chart and data for Certara Inc stock (CERT), show that the latest closing stock price as of January 08, 2026, is $9.67.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $8.025 on November 20, 2025. Since then, Certara Inc's stock price has risen over 20.50% to $9.67 now.
- The 52-week high stock price for CERT is $15.69, representing a 62.25% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CERT is $8.025, indicating a -17.01% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Certara Inc (CERT) stock in the beginning of 2025 was $28.73. The stock closed the year at $16.07, a loss of over -44.07% for the year.
The table below shows more information about CERT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $9.87 | $9.38 | $0.49 | 2,452,377.0 | +1.90% |
| Jan 07, 2026 | $9.65 | $9.39 | $0.26 | 1,947,192.0 | -0.84% |
| Jan 06, 2026 | $9.70 | $9.37 | $0.335 | 3,901,993.0 | +5.86% |
| Jan 05, 2026 | $9.18 | $8.83 | $0.35 | 2,546,207.0 | +3.43% |
| Jan 02, 2026 | $9.04 | $8.65 | $0.385 | 1,466,602.0 | -0.79% |
| Dec 31, 2025 | $8.87 | $8.75 | $0.12 | 1,410,155.0 | -0.56% |
| Dec 30, 2025 | $8.94 | $8.80 | $0.14 | 1,337,991.0 | +0.11% |
| Dec 29, 2025 | $8.91 | $8.71 | $0.20 | 1,683,070.0 | -0.45% |
| Dec 26, 2025 | $8.92 | $8.76 | $0.16 | 1,475,547.0 | -0.22% |
| Dec 24, 2025 | $9.05 | $8.81 | $0.2398 | 726,681.0 | -0.67% |
| Dec 23, 2025 | $9.14 | $8.96 | $0.1803 | 1,288,806.0 | -1.54% |
| Dec 22, 2025 | $9.29 | $9.06 | $0.23 | 1,650,909.0 | +0.44% |
| Dec 19, 2025 | $9.15 | $8.93 | $0.225 | 3,778,408.0 | +2.14% |
| Dec 18, 2025 | $9.17 | $8.85 | $0.32 | 3,348,383.0 | +0.23% |
| Dec 17, 2025 | $9.12 | $8.64 | $0.485 | 3,706,754.0 | +2.31% |
| Dec 16, 2025 | $8.86 | $8.47 | $0.385 | 2,742,421.0 | -0.92% |
| Dec 15, 2025 | $8.83 | $8.42 | $0.4139 | 3,912,253.0 | +1.86% |
| Dec 12, 2025 | $8.91 | $8.54 | $0.37 | 2,100,122.0 | -2.61% |
| Dec 11, 2025 | $9.21 | $8.78 | $0.425 | 2,615,096.0 | -5.06% |
| Dec 10, 2025 | $9.42 | $9.08 | $0.34 | 1,577,850.0 | +1.20% |
Certara Inc Stock (CERT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Certara Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CERT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Certara Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Certara Inc Stock (CERT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.87 | $8.65 | $1.21 | 14,766,748.0 | +9.76% |
Certara Inc Stock (CERT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.72 | $8.42 | $1.30 | 42,434,300.0 | -3.28% |
| Nov, 2025 | $11.88 | $8.03 | $3.86 | 53,403,462.0 | -21.24% |
| Oct, 2025 | $13.88 | $11.30 | $2.58 | 38,610,190.0 | -4.83% |
| Sep, 2025 | $12.38 | $10.22 | $2.16 | 39,148,568.0 | +12.73% |
| Aug, 2025 | $11.62 | $9.36 | $2.26 | 27,274,499.0 | +10.16% |
| Jul, 2025 | $11.98 | $9.72 | $2.26 | 33,787,017.0 | -15.90% |
| Jun, 2025 | $12.41 | $10.23 | $2.18 | 40,393,379.0 | +2.99% |
| May, 2025 | $13.94 | $11.00 | $2.94 | 37,354,999.0 | -18.04% |
| Apr, 2025 | $15.38 | $8.63 | $6.75 | 59,018,292.0 | +40.00% |
| Mar, 2025 | $12.22 | $9.53 | $2.70 | 25,999,092.0 | -17.36% |
| Feb, 2025 | $15.69 | $11.59 | $4.10 | 26,101,796.0 | -15.81% |
| Jan, 2025 | $14.39 | $10.46 | $3.93 | 24,194,186.0 | +33.62% |
Certara Inc Stock (CERT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.83 | $10.30 | $1.53 | 27,225,332.0 | -5.98% |
| Nov, 2024 | $11.43 | $9.41 | $2.02 | 21,048,505.0 | +9.90% |
| Oct, 2024 | $11.84 | $9.99 | $1.85 | 25,394,494.0 | -12.89% |
| Sep, 2024 | $12.37 | $10.35 | $2.02 | 34,072,227.0 | -4.41% |
| Aug, 2024 | $15.95 | $11.70 | $4.25 | 20,264,466.0 | -21.52% |
| Jul, 2024 | $16.93 | $13.43 | $3.50 | 12,417,952.0 | +12.71% |
| Jun, 2024 | $17.75 | $13.04 | $4.71 | 14,519,949.0 | -18.29% |
| May, 2024 | $17.94 | $15.64 | $2.30 | 11,305,255.0 | -0.94% |
| Apr, 2024 | $19.18 | $15.78 | $3.40 | 11,384,882.0 | -4.31% |
| Mar, 2024 | $19.87 | $16.20 | $3.67 | 11,389,321.0 | +5.92% |
| Feb, 2024 | $18.45 | $15.81 | $2.64 | 9,729,808.0 | +4.46% |
| Jan, 2024 | $17.57 | $15.32 | $2.25 | 11,321,708.0 | -8.13% |
3.50%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):