Get the Stockscreener App
7.35
1.52%
0.11
Pre-market:
7.34
-0.010
-0.14%
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 March 04, 2026, is $7.35.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $6.04 on February 26, 2026. Since then, Certara Inc's stock price has risen over 21.69% to $7.35 now.
- The 52-week high stock price for CERT is $15.38, representing a 109.25% increase from the current share price, occurred on April 23, 2025.
- The 52-week low stock price for CERT is $6.04, indicating a -17.82% decrease from the current share price, occurred on February 26, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $7.47 | $7.24 | $0.235 | 4,787,308.0 | +1.52% |
| Mar 03, 2026 | $7.36 | $6.80 | $0.555 | 3,606,067.0 | +2.70% |
| Mar 02, 2026 | $7.33 | $6.90 | $0.435 | 4,051,149.0 | -0.42% |
| Feb 27, 2026 | $7.26 | $6.63 | $0.635 | 4,624,886.0 | +4.12% |
| Feb 26, 2026 | $6.83 | $6.04 | $0.79 | 4,562,398.0 | +3.19% |
| Feb 25, 2026 | $6.75 | $6.46 | $0.29 | 4,049,880.0 | -1.49% |
| Feb 24, 2026 | $6.74 | $6.39 | $0.35 | 3,458,079.0 | +3.08% |
| Feb 23, 2026 | $6.58 | $6.33 | $0.25 | 1,990,522.0 | +0.46% |
| Feb 20, 2026 | $6.76 | $6.46 | $0.305 | 1,938,743.0 | -2.86% |
| Feb 19, 2026 | $6.66 | $6.32 | $0.34 | 3,108,102.0 | +1.84% |
| Feb 18, 2026 | $6.66 | $6.44 | $0.22 | 3,080,869.0 | +0.31% |
| Feb 17, 2026 | $6.82 | $6.50 | $0.32 | 3,433,902.0 | -1.66% |
| Feb 13, 2026 | $6.85 | $6.62 | $0.235 | 2,346,632.0 | -0.75% |
| Feb 12, 2026 | $7.04 | $6.45 | $0.59 | 3,997,167.0 | -3.75% |
| Feb 11, 2026 | $7.09 | $6.71 | $0.38 | 2,481,372.0 | -1.00% |
| Feb 10, 2026 | $7.29 | $6.93 | $0.355 | 2,467,675.0 | -2.37% |
| Feb 09, 2026 | $7.26 | $6.96 | $0.295 | 2,913,864.0 | -0.83% |
| Feb 06, 2026 | $7.50 | $7.16 | $0.34 | 5,110,396.0 | -2.03% |
| Feb 05, 2026 | $7.74 | $7.30 | $0.44 | 4,633,178.0 | -3.02% |
| Feb 04, 2026 | $7.96 | $7.54 | $0.415 | 3,490,988.0 | -1.81% |
| Feb 03, 2026 | $8.45 | $7.49 | $0.955 | 4,548,331.0 | -6.63% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $7.47 | $6.80 | $0.675 | 17,231,832.0 | +3.81% |
| 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% |
0.25%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):