Certara (CERT) Price: 8.64

Certara, Inc. (CERT)

8.64 -0.32 (-3.57%) USD | NASDAQ | Oct 08, 16:00

9.00 +0.36 (+4.17%) Pre-Market: 09:03

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 24, 2026	8.52	8.925	8.52	8.89	2.320M
Sep 23, 2026	8.82	9.125	8.59	8.64	2.586M
Sep 22, 2026	8.51	8.845	8.51	8.83	2.322M
Sep 21, 2026	8.49	8.64	8.425	8.52	1.897M
Sep 18, 2026	8.58	8.65	8.165	8.42	6.720M
Sep 17, 2026	8.25	8.615	8.165	8.58	2.260M
Sep 16, 2026	8.34	8.405	8.04	8.13	3.915M
Sep 15, 2026	7.97	8.40	7.949	8.40	2.121M
Sep 14, 2026	7.61	8.09	7.58	8.00	1.696M
Sep 11, 2026	7.51	7.57	7.39	7.55	1.487M
Sep 10, 2026	7.52	7.61	7.31	7.42	2.255M
Sep 09, 2026	7.71	7.721	7.495	7.63	1.463M
Sep 08, 2026	7.80	7.84	7.605	7.74	2.880M
Sep 04, 2026	8.02	8.05	7.905	7.94	1.272M
Sep 03, 2026	8.35	8.43	7.992	8.13	2.125M

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