5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+22.19%
3 MONTH PERFORMANCE
+76.79%
6 MONTH PERFORMANCE
+23.11%
YEAR-TO-DATE PERFORMANCE
-7.49%
1 YEAR PERFORMANCE
-25.71%
Certara Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $8.00 | $8.15 (1.88%) | $8.21 | $7.86 | 5.42 M | $1.26 B |
| 08/12/2026 | $8.13 | $8.01 (-1.48%) | $8.18 | $7.94 | 3.34 M | $1.24 B |
| 08/11/2026 | $8.08 | $8.13 (0.62%) | $8.23 | $8.02 | 2.36 M | $1.25 B |
| 08/10/2026 | $8.13 | $8.07 (-0.74%) | $8.18 | $7.99 | 3.06 M | $1.25 B |
| 08/07/2026 | $8.13 | $8.20 (0.86%) | $8.29 | $8.06 | 2.23 M | $1.27 B |
| 08/06/2026 | $8.01 | $8.13 (1.5%) | $8.18 | $7.94 | 5.79 M | $1.25 B |
| 08/05/2026 | $7.95 | $8.01 (0.75%) | $8.16 | $7.90 | 3.41 M | $1.24 B |
| 08/04/2026 | $6.33 | $7.80 (23.22%) | $7.83 | $6.33 | 10.80 M | $1.20 B |
| 08/03/2026 | $8.28 | $8.18 (-1.21%) | $8.39 | $8.03 | 3.67 M | $1.26 B |
| 07/31/2026 | $7.80 | $8.10 (3.85%) | $8.15 | $7.70 | 4.44 M | $1.26 B |
| 07/30/2026 | $7.99 | $7.78 (-2.63%) | $8.05 | $7.68 | 5.16 M | $1.23 B |
| 07/29/2026 | $7.87 | $8.09 (2.8%) | $8.17 | $7.83 | 4.12 M | $1.28 B |
| 07/28/2026 | $7.80 | $7.91 (1.41%) | $8.24 | $7.75 | 5.06 M | $1.25 B |
| 07/27/2026 | $7.64 | $7.75 (1.44%) | $7.90 | $7.58 | 4.26 M | $1.22 B |
| 07/24/2026 | $7.13 | $7.51 (5.33%) | $7.60 | $7.13 | 5.62 M | $1.18 B |
| 07/23/2026 | $6.91 | $7.11 (2.89%) | $7.15 | $6.88 | 3.35 M | $1.12 B |
| 07/22/2026 | $6.96 | $6.89 (-1.01%) | $6.98 | $6.69 | 2.07 M | $1.09 B |
| 07/21/2026 | $6.81 | $6.85 (0.59%) | $6.99 | $6.75 | 2.64 M | $1.08 B |
| 07/20/2026 | $6.95 | $6.94 (-0.14%) | $7.03 | $6.82 | 1.94 M | $1.09 B |
| 07/17/2026 | $7.18 | $6.93 (-3.48%) | $7.32 | $6.84 | 2.14 M | $1.09 B |
| 07/16/2026 | $7.12 | $7.28 (2.25%) | $7.40 | $7.02 | 4.64 M | $1.15 B |
| 07/15/2026 | $6.80 | $7.06 (3.82%) | $7.09 | $6.74 | 2.59 M | $1.11 B |
| 07/14/2026 | $6.65 | $6.67 (0.3%) | $6.72 | $6.52 | 2.22 M | $1.05 B |
| 07/13/2026 | $6.83 | $6.79 (-0.59%) | $7.06 | $6.74 | 1.97 M | $1.07 B |
| 07/10/2026 | $6.87 | $6.77 (-1.46%) | $6.99 | $6.61 | 5.39 M | $1.07 B |
| 07/09/2026 | $6.54 | $6.79 (3.82%) | $6.84 | $6.45 | 2.74 M | $1.07 B |
| 07/08/2026 | $7.02 | $6.54 (-6.84%) | $7.13 | $6.52 | 4.62 M | $1.03 B |
| 07/07/2026 | $7.23 | $7.17 (-0.83%) | $7.39 | $7.06 | 4.07 M | $1.13 B |
| 07/06/2026 | $6.92 | $7.13 (3.03%) | $7.28 | $6.79 | 6.48 M | $1.12 B |
| 07/02/2026 | $6.74 | $6.97 (3.41%) | $7.06 | $6.74 | 3.89 M | $1.10 B |
| 07/01/2026 | $6.66 | $6.73 (1.05%) | $7.04 | $6.66 | 4.53 M | $1.06 B |
| 06/30/2026 | $6.33 | $6.55 (3.48%) | $6.83 | $6.25 | 5.11 M | $1.03 B |
| 06/29/2026 | $5.87 | $6.36 (8.35%) | $6.40 | $5.81 | 4.88 M | $1.00 B |
| 06/26/2026 | $5.41 | $5.84 (7.95%) | $5.92 | $5.41 | 17.57 M | $921.29 M |
| 06/25/2026 | $5.48 | $5.49 (0.18%) | $5.64 | $5.38 | 2.95 M | $866.07 M |
| 06/24/2026 | $5.50 | $5.43 (-1.27%) | $5.70 | $5.41 | 2.39 M | $856.61 M |
| 06/23/2026 | $5.38 | $5.40 (0.37%) | $5.59 | $5.35 | 2.64 M | $851.88 M |
| 06/22/2026 | $5.48 | $5.34 (-2.55%) | $5.79 | $5.31 | 4.30 M | $842.41 M |
| 06/18/2026 | $5.73 | $5.54 (-3.32%) | $5.94 | $5.52 | 7.91 M | $873.96 M |
| 06/17/2026 | $6.04 | $6.03 (-0.17%) | $6.25 | $5.95 | 4.21 M | $951.26 M |
| 06/16/2026 | $5.24 | $6.05 (15.46%) | $6.17 | $5.24 | 7.11 M | $954.42 M |
| 06/15/2026 | $5.28 | $5.21 (-1.33%) | $5.35 | $5.16 | 4.21 M | $821.90 M |
| 06/12/2026 | $5.24 | $5.20 (-0.76%) | $5.35 | $5.12 | 3.27 M | $820.32 M |
| 06/11/2026 | $5.12 | $5.27 (2.93%) | $5.29 | $4.97 | 5.14 M | $831.37 M |
| 06/10/2026 | $5.13 | $5.18 (0.97%) | $5.31 | $5.07 | 3.20 M | $817.17 M |
| 06/09/2026 | $5.22 | $5.18 (-0.77%) | $5.46 | $5.14 | 4.34 M | $817.17 M |
| 06/08/2026 | $5.41 | $5.22 (-3.51%) | $5.41 | $5.19 | 6.07 M | $823.48 M |
| 06/05/2026 | $5.56 | $5.37 (-3.42%) | $5.77 | $5.30 | 5.16 M | $847.14 M |
| 06/04/2026 | $5.69 | $5.61 (-1.41%) | $5.91 | $5.56 | 3.76 M | $885.00 M |
| 06/03/2026 | $5.56 | $5.60 (0.72%) | $5.64 | $5.34 | 3.39 M | $883.43 M |
| 06/02/2026 | $6.04 | $5.62 (-6.95%) | $6.10 | $5.55 | 2.18 M | $886.58 M |
| 06/01/2026 | $5.81 | $6.12 (5.34%) | $6.17 | $5.79 | 3.23 M | $965.46 M |
| 05/29/2026 | $5.72 | $5.82 (1.75%) | $6.04 | $5.61 | 4.01 M | $918.13 M |
| 05/28/2026 | $5.34 | $5.67 (6.18%) | $5.68 | $5.33 | 3.51 M | $894.47 M |
| 05/27/2026 | $5.22 | $5.35 (2.49%) | $5.43 | $5.21 | 4.52 M | $843.99 M |
| 05/26/2026 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.12 | 4.43 M | $821.90 M |
| 05/22/2026 | $5.14 | $5.24 (1.95%) | $5.29 | $5.06 | 3.82 M | $826.63 M |
| 05/21/2026 | $4.65 | $5.17 (11.18%) | $5.25 | $4.57 | 5.79 M | $815.59 M |
| 05/20/2026 | $4.57 | $4.67 (2.19%) | $4.69 | $4.47 | 3.90 M | $736.71 M |
| 05/19/2026 | $4.61 | $4.59 (-0.43%) | $4.70 | $4.54 | 2.92 M | $724.09 M |
| 05/18/2026 | $4.48 | $4.56 (1.79%) | $4.67 | $4.46 | 3.06 M | $719.36 M |
| 05/15/2026 | $4.61 | $4.48 (-2.82%) | $4.73 | $4.45 | 3.04 M | $706.74 M |
| 05/14/2026 | $4.81 | $4.61 (-4.16%) | $4.92 | $4.59 | 5.55 M | $727.25 M |
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.
