Certara (CERT) Price: 11.20

Certara, Inc. (CERT)

11.20 -0.28 (-2.44%) USD | NASDAQ | Oct 29, 16:00

10.94 -0.26 (-2.32%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	11.46	11.57	11.08	11.20	2.749M
Oct 28, 2026	10.84	11.73	10.84	11.48	2.371M
Oct 27, 2026	10.50	10.98	10.44	10.95	2.417M
Oct 26, 2026	10.20	10.62	10.08	10.61	2.348M
Oct 23, 2026	9.95	10.37	9.835	10.33	2.059M
Oct 22, 2026	10.14	10.31	9.86	10.09	2.365M
Oct 21, 2026	9.67	10.29	9.47	10.18	1.717M
Oct 20, 2026	9.50	9.85	9.37	9.785	2.785M
Oct 19, 2026	9.37	9.50	9.255	9.45	1.505M
Oct 16, 2026	9.745	9.94	9.215	9.37	2.359M
Oct 15, 2026	9.39	9.701	9.25	9.66	1.658M
Oct 14, 2026	9.54	9.63	9.28	9.36	1.821M
Oct 13, 2026	9.30	9.90	9.26	9.60	2.906M
Oct 12, 2026	9.12	9.25	9.004	9.24	1.517M
Oct 09, 2026	8.85	9.27	8.64	9.13	5.035M
Oct 08, 2026	8.895	8.955	8.58	8.64	4.125M
Oct 07, 2026	9.17	9.305	8.93	8.96	3.427M
Oct 06, 2026	10.07	10.19	9.190	9.27	3.946M
Oct 05, 2026	9.36	10.07	9.28	10.07	2.941M
Oct 02, 2026	9.41	9.45	9.045	9.36	2.646M
Oct 01, 2026	9.28	9.505	9.193	9.34	3.856M
Sep 30, 2026	9.16	9.345	9.135	9.20	3.418M
Sep 29, 2026	9.17	9.430	9.025	9.26	2.936M
Sep 28, 2026	9.00	9.34	8.92	9.13	2.944M
Sep 25, 2026	8.955	9.205	8.735	9.11	2.916M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks