Get the Stockscreener App
6.14
1.60%
-0.10
Pre-market:
6.15
0.01
+0.16%
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 April 28, 2026, is $6.14.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $5.19 on April 09, 2026. Since then, Certara Inc's stock price has risen over 18.30% to $6.14 now.
- The 52-week high stock price for CERT is $14.04, representing a 128.58% increase from the current share price, occurred on April 30, 2025.
- The 52-week low stock price for CERT is $5.19, indicating a -15.47% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $6.28 | $6.12 | $0.16 | 2,783,055.0 | -1.60% |
| Apr 27, 2026 | $6.46 | $6.24 | $0.22 | 2,144,189.0 | -1.27% |
| Apr 24, 2026 | $6.33 | $5.94 | $0.39 | 2,964,917.0 | +5.33% |
| Apr 23, 2026 | $6.39 | $5.88 | $0.515 | 3,326,142.0 | -5.96% |
| Apr 22, 2026 | $6.48 | $6.25 | $0.23 | 3,110,683.0 | +2.90% |
| Apr 21, 2026 | $6.45 | $6.17 | $0.275 | 2,259,320.0 | +0.16% |
| Apr 20, 2026 | $6.26 | $6.08 | $0.185 | 1,896,618.0 | -0.48% |
| Apr 17, 2026 | $6.35 | $6.11 | $0.24 | 2,487,703.0 | +0.97% |
| Apr 16, 2026 | $6.36 | $6.05 | $0.305 | 4,242,543.0 | +0.16% |
| Apr 15, 2026 | $6.20 | $5.82 | $0.375 | 2,201,443.0 | +5.67% |
| Apr 14, 2026 | $5.99 | $5.75 | $0.235 | 2,221,009.0 | +0.52% |
| Apr 13, 2026 | $5.90 | $5.53 | $0.37 | 3,285,740.0 | +4.32% |
| Apr 10, 2026 | $5.67 | $5.42 | $0.245 | 3,709,654.0 | +2.59% |
| Apr 09, 2026 | $5.41 | $5.19 | $0.22 | 4,463,377.0 | -0.37% |
| Apr 08, 2026 | $5.90 | $5.41 | $0.49 | 3,773,771.0 | -3.38% |
| Apr 07, 2026 | $5.63 | $5.34 | $0.285 | 3,069,658.0 | +2.93% |
| Apr 06, 2026 | $5.54 | $5.38 | $0.165 | 5,854,172.0 | +0.92% |
| Apr 02, 2026 | $5.54 | $5.24 | $0.31 | 6,233,627.0 | -1.64% |
| Apr 01, 2026 | $5.79 | $5.38 | $0.405 | 5,832,318.0 | -3.51% |
| Mar 31, 2026 | $5.89 | $5.60 | $0.29 | 9,997,885.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $6.48 | $5.19 | $1.29 | 68,642,994.0 | +7.72% |
| 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% |
4.08%
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):