Get the Stockscreener App
8.00
1.84%
-0.15
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 August 14, 2026, is $8.00.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $4.45 on May 15, 2026. Since then, Certara Inc's stock price has risen over 79.78% to $8.00 now.
- The 52-week high stock price for CERT is $13.88, representing a 73.50% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for CERT is $4.45, indicating a -44.38% decrease from the current share price, occurred on May 15, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $8.29 | $7.95 | $0.34 | 1,428,705.0 | -1.84% |
| Aug 13, 2026 | $8.21 | $7.86 | $0.355 | 5,416,231.0 | +1.75% |
| Aug 12, 2026 | $8.18 | $7.94 | $0.24 | 3,340,650.0 | -1.48% |
| Aug 11, 2026 | $8.22 | $8.02 | $0.205 | 2,351,679.0 | +0.74% |
| Aug 10, 2026 | $8.18 | $7.99 | $0.195 | 3,057,087.0 | -1.59% |
| Aug 07, 2026 | $8.29 | $8.06 | $0.225 | 2,381,459.0 | +0.86% |
| Aug 06, 2026 | $8.18 | $7.94 | $0.231 | 5,456,293.0 | +1.50% |
| Aug 05, 2026 | $8.16 | $7.89 | $0.265 | 3,409,832.0 | +2.69% |
| Aug 04, 2026 | $7.83 | $6.33 | $1.49 | 10,800,155.0 | -4.65% |
| Aug 03, 2026 | $8.39 | $8.03 | $0.36 | 3,668,381.0 | +0.99% |
| Jul 31, 2026 | $8.14 | $7.70 | $0.445 | 4,441,837.0 | +4.11% |
| Jul 30, 2026 | $8.05 | $7.68 | $0.368 | 5,163,392.0 | -3.83% |
| Jul 29, 2026 | $8.17 | $7.83 | $0.34 | 4,117,370.0 | +2.28% |
| Jul 28, 2026 | $8.23 | $7.75 | $0.485 | 5,055,724.0 | +2.06% |
| Jul 27, 2026 | $7.89 | $7.58 | $0.315 | 4,263,159.0 | +3.20% |
| Jul 24, 2026 | $7.60 | $7.13 | $0.47 | 5,624,185.0 | +5.63% |
| Jul 23, 2026 | $7.15 | $6.88 | $0.275 | 3,346,922.0 | +3.19% |
| Jul 22, 2026 | $6.98 | $6.69 | $0.29 | 2,072,363.0 | +0.58% |
| Jul 21, 2026 | $6.99 | $6.75 | $0.235 | 2,638,846.0 | -1.30% |
| Jul 20, 2026 | $7.03 | $6.82 | $0.21 | 1,942,068.0 | +0.14% |
| Jul 17, 2026 | $7.32 | $6.83 | $0.4879 | 2,140,868.0 | -4.81% |
| Jul 16, 2026 | $7.39 | $7.02 | $0.375 | 4,635,752.0 | +3.12% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $8.39 | $6.33 | $2.06 | 42,739,177.0 | -1.23% |
| Jul, 2026 | $8.23 | $6.45 | $1.78 | 83,186,294.0 | +23.66% |
| Jun, 2026 | $6.83 | $4.96 | $1.87 | 101,971,940.0 | +12.54% |
| May, 2026 | $6.46 | $4.45 | $2.00 | 78,053,665.0 | -5.06% |
| Apr, 2026 | $6.48 | $5.19 | $1.29 | 71,181,931.0 | +7.54% |
| Mar, 2026 | $7.52 | $5.60 | $1.92 | 96,253,450.0 | -19.49% |
| Feb, 2026 | $8.79 | $6.04 | $2.75 | 64,399,199.0 | -19.45% |
| Jan, 2026 | $10.21 | $8.65 | $1.55 | 38,831,096.0 | -0.23% |
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% |
1.10%
6.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):