Certara Inc (CERT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.13 | 8.29 | 8.06 | 8.20 | +0.86% | 2,227,100 |
| 2026-08-06 | 8.01 | 8.18 | 7.94 | 8.13 | +1.50% | 5,787,500 |
| 2026-08-05 | 7.95 | 8.16 | 7.89 | 8.01 | +2.69% | 3,409,800 |
| 2026-08-04 | 6.33 | 7.83 | 6.33 | 7.80 | -4.65% | 10,801,600 |
| 2026-08-03 | 8.28 | 8.39 | 8.03 | 8.18 | +0.99% | 3,669,200 |
| 2026-07-31 | 7.80 | 8.14 | 7.70 | 8.10 | +4.11% | 4,442,100 |
| 2026-07-30 | 7.99 | 8.05 | 7.68 | 7.78 | -3.83% | 5,163,400 |
| 2026-07-29 | 7.87 | 8.17 | 7.83 | 8.09 | +2.28% | 4,117,400 |
| 2026-07-28 | 7.80 | 8.23 | 7.75 | 7.91 | +2.06% | 5,055,700 |
| 2026-07-27 | 7.64 | 7.89 | 7.58 | 7.75 | +3.20% | 4,263,600 |
| 2026-07-24 | 7.13 | 7.60 | 7.13 | 7.51 | +5.63% | 5,624,200 |
| 2026-07-23 | 6.91 | 7.15 | 6.88 | 7.11 | +3.19% | 3,347,900 |
| 2026-07-22 | 6.96 | 6.98 | 6.69 | 6.89 | +0.58% | 2,072,400 |
| 2026-07-21 | 6.81 | 6.99 | 6.75 | 6.85 | -1.30% | 2,638,900 |
| 2026-07-20 | 6.95 | 7.03 | 6.82 | 6.94 | +0.14% | 1,942,100 |
| 2026-07-17 | 7.18 | 7.32 | 6.83 | 6.93 | -4.81% | 2,140,900 |
| 2026-07-16 | 7.12 | 7.39 | 7.02 | 7.28 | +3.12% | 4,635,800 |
| 2026-07-15 | 6.80 | 7.08 | 6.74 | 7.06 | +5.85% | 2,593,400 |
| 2026-07-14 | 6.65 | 6.71 | 6.52 | 6.67 | -1.77% | 2,220,000 |
| 2026-07-13 | 6.83 | 7.06 | 6.74 | 6.79 | +0.30% | 1,973,500 |
| 2026-07-10 | 6.87 | 6.99 | 6.61 | 6.77 | -0.29% | 5,392,300 |
| 2026-07-09 | 6.54 | 6.83 | 6.45 | 6.79 | +3.82% | 2,743,700 |
| 2026-07-08 | 7.02 | 7.13 | 6.52 | 6.54 | -8.79% | 4,616,200 |
| 2026-07-07 | 7.23 | 7.39 | 7.05 | 7.17 | +0.56% | 4,065,100 |
| 2026-07-06 | 6.92 | 7.28 | 6.79 | 7.13 | +2.30% | 6,480,000 |
| 2026-07-02 | 6.74 | 7.05 | 6.74 | 6.97 | +3.57% | 3,886,500 |
| 2026-07-01 | 6.66 | 7.04 | 6.66 | 6.73 | +2.75% | 4,527,000 |
| 2026-06-30 | 6.33 | 6.83 | 6.25 | 6.55 | +2.99% | 5,108,000 |
| 2026-06-29 | 5.87 | 6.39 | 5.81 | 6.36 | +8.90% | 4,879,700 |
| 2026-06-26 | 5.41 | 5.92 | 5.41 | 5.84 | +6.38% | 17,571,400 |
| 2026-06-25 | 5.48 | 5.63 | 5.38 | 5.49 | +1.10% | 2,952,200 |
| 2026-06-24 | 5.50 | 5.70 | 5.41 | 5.43 | +0.56% | 2,387,000 |
| 2026-06-23 | 5.38 | 5.58 | 5.34 | 5.40 | +1.12% | 2,643,200 |
| 2026-06-22 | 5.48 | 5.79 | 5.30 | 5.34 | -3.61% | 4,303,000 |
| 2026-06-18 | 5.72 | 5.94 | 5.51 | 5.54 | -8.13% | 7,909,800 |
| 2026-06-17 | 6.04 | 6.25 | 5.95 | 6.03 | -0.33% | 4,206,700 |
| 2026-06-16 | 5.24 | 6.17 | 5.24 | 6.05 | +16.12% | 7,111,900 |
| 2026-06-15 | 5.28 | 5.35 | 5.16 | 5.21 | +0.19% | 4,205,600 |
| 2026-06-12 | 5.24 | 5.35 | 5.12 | 5.20 | -1.33% | 3,267,300 |
| 2026-06-11 | 5.12 | 5.29 | 4.96 | 5.27 | +1.74% | 5,140,600 |
| 2026-06-10 | 5.13 | 5.30 | 5.07 | 5.18 | +0.00% | 3,201,000 |
| 2026-06-09 | 5.22 | 5.46 | 5.13 | 5.18 | -0.77% | 4,341,100 |
| 2026-06-08 | 5.41 | 5.41 | 5.18 | 5.22 | -2.79% | 6,074,900 |
| 2026-06-05 | 5.56 | 5.77 | 5.29 | 5.37 | -4.28% | 5,160,800 |
| 2026-06-04 | 5.69 | 5.91 | 5.55 | 5.61 | +0.18% | 3,763,300 |
| 2026-06-03 | 5.56 | 5.63 | 5.33 | 5.60 | -0.36% | 3,390,100 |
| 2026-06-02 | 6.04 | 6.10 | 5.55 | 5.62 | -8.17% | 2,178,500 |
| 2026-06-01 | 5.81 | 6.17 | 5.79 | 6.12 | +5.15% | 3,231,800 |
| 2026-05-29 | 5.72 | 6.04 | 5.61 | 5.82 | +2.65% | 4,005,900 |
| 2026-05-28 | 5.34 | 5.68 | 5.33 | 5.67 | +5.98% | 3,507,900 |
| 2026-05-27 | 5.22 | 5.43 | 5.21 | 5.35 | +2.69% | 4,518,300 |
| 2026-05-26 | 5.22 | 5.26 | 5.12 | 5.21 | -0.57% | 4,426,800 |
| 2026-05-22 | 5.14 | 5.29 | 5.05 | 5.24 | +1.35% | 3,820,600 |
| 2026-05-21 | 4.65 | 5.25 | 4.57 | 5.17 | +10.71% | 5,789,300 |
| 2026-05-20 | 4.57 | 4.69 | 4.47 | 4.67 | +1.74% | 3,903,700 |
| 2026-05-19 | 4.61 | 4.70 | 4.54 | 4.59 | +0.66% | 2,918,500 |
| 2026-05-18 | 4.48 | 4.67 | 4.46 | 4.56 | +1.79% | 3,055,200 |
| 2026-05-15 | 4.61 | 4.73 | 4.45 | 4.48 | -2.82% | 3,042,500 |
| 2026-05-14 | 4.81 | 4.92 | 4.58 | 4.61 | -3.76% | 5,552,000 |
| 2026-05-13 | 5.05 | 5.14 | 4.78 | 4.79 | -5.89% | 5,354,500 |
| 2026-05-12 | 5.24 | 5.44 | 4.97 | 5.09 | -0.78% | 5,378,400 |
| 2026-05-11 | 5.22 | 5.91 | 4.99 | 5.13 | -18.70% | 8,081,500 |
| 2026-05-08 | 6.29 | 6.46 | 6.13 | 6.31 | +0.00% | 4,854,400 |
| 2026-05-07 | 6.34 | 6.45 | 6.24 | 6.31 | +0.80% | 2,000,400 |
| 2026-05-06 | 6.14 | 6.29 | 6.03 | 6.26 | +1.29% | 2,149,600 |
| 2026-05-05 | 6.17 | 6.25 | 6.01 | 6.18 | -0.16% | 1,709,300 |
| 2026-05-04 | 6.22 | 6.32 | 6.11 | 6.19 | +0.16% | 1,915,100 |
| 2026-05-01 | 6.14 | 6.31 | 6.13 | 6.18 | +0.82% | 2,625,300 |
| 2026-04-30 | 5.88 | 6.16 | 5.81 | 6.13 | +3.90% | 2,778,300 |
| 2026-04-29 | 6.15 | 6.23 | 5.84 | 5.90 | -3.91% | 2,544,100 |
| 2026-04-28 | 6.20 | 6.28 | 6.12 | 6.14 | -1.60% | 2,783,100 |
| 2026-04-27 | 6.27 | 6.46 | 6.24 | 6.24 | -1.27% | 2,145,000 |
| 2026-04-24 | 6.00 | 6.33 | 5.94 | 6.32 | +5.33% | 3,296,900 |
| 2026-04-23 | 6.31 | 6.39 | 5.88 | 6.00 | -5.96% | 3,326,200 |
| 2026-04-22 | 6.28 | 6.48 | 6.25 | 6.38 | +2.90% | 3,188,700 |
| 2026-04-21 | 6.22 | 6.45 | 6.17 | 6.20 | +0.16% | 2,259,400 |
| 2026-04-20 | 6.18 | 6.26 | 6.08 | 6.19 | -0.48% | 2,092,900 |
| 2026-04-17 | 6.22 | 6.35 | 6.11 | 6.22 | +0.97% | 2,488,000 |
| 2026-04-16 | 6.18 | 6.36 | 6.05 | 6.16 | +0.16% | 4,242,600 |
| 2026-04-15 | 5.83 | 6.20 | 5.82 | 6.15 | +5.67% | 2,201,800 |
| 2026-04-14 | 5.82 | 5.99 | 5.75 | 5.82 | +0.52% | 2,222,400 |
| 2026-04-13 | 5.53 | 5.90 | 5.53 | 5.79 | +4.32% | 3,285,700 |
| 2026-04-10 | 5.47 | 5.67 | 5.42 | 5.55 | +2.59% | 4,089,500 |
| 2026-04-09 | 5.36 | 5.41 | 5.19 | 5.41 | -0.37% | 4,463,400 |
| 2026-04-08 | 5.81 | 5.90 | 5.41 | 5.43 | -3.38% | 3,774,300 |
| 2026-04-07 | 5.42 | 5.63 | 5.34 | 5.62 | +2.93% | 3,069,700 |
| 2026-04-06 | 5.46 | 5.54 | 5.38 | 5.46 | +0.92% | 5,873,400 |
| 2026-04-02 | 5.41 | 5.54 | 5.24 | 5.41 | -1.64% | 6,252,400 |
| 2026-04-01 | 5.78 | 5.79 | 5.38 | 5.50 | -3.51% | 5,832,800 |
| 2026-03-31 | 5.78 | 5.89 | 5.60 | 5.70 | +0.35% | 9,998,000 |
| 2026-03-30 | 5.80 | 5.87 | 5.61 | 5.68 | -1.22% | 7,188,500 |
| 2026-03-27 | 6.07 | 6.14 | 5.71 | 5.75 | -6.35% | 4,115,823 |
| 2026-03-26 | 6.14 | 6.30 | 6.09 | 6.14 | +0.66% | 3,959,870 |
| 2026-03-25 | 6.34 | 6.42 | 6.09 | 6.10 | -2.40% | 3,417,353 |
| 2026-03-24 | 6.28 | 6.30 | 6.11 | 6.25 | -1.57% | 3,975,827 |
| 2026-03-23 | 6.16 | 6.39 | 6.02 | 6.35 | +3.25% | 5,196,844 |
| 2026-03-20 | 6.37 | 6.39 | 6.08 | 6.15 | -3.61% | 6,490,900 |
| 2026-03-19 | 6.43 | 6.67 | 6.29 | 6.38 | -1.85% | 3,247,953 |
| 2026-03-18 | 6.59 | 6.67 | 6.50 | 6.50 | -1.96% | 3,349,472 |
| 2026-03-17 | 6.51 | 6.80 | 6.51 | 6.63 | +2.16% | 3,556,560 |
| 2026-03-16 | 6.54 | 6.63 | 6.39 | 6.49 | -2.41% | 4,381,801 |
| 2026-03-13 | 6.58 | 6.71 | 6.45 | 6.65 | +1.37% | 4,271,551 |
| 2026-03-12 | 6.63 | 6.84 | 6.31 | 6.56 | -1.50% | 5,051,706 |
| 2026-03-11 | 6.93 | 7.02 | 6.59 | 6.66 | -3.90% | 3,331,563 |
| 2026-03-10 | 7.06 | 7.21 | 6.76 | 6.93 | -1.56% | 3,121,673 |
| 2026-03-09 | 6.79 | 7.15 | 6.75 | 7.04 | -0.28% | 2,852,166 |
| 2026-03-06 | 6.92 | 7.19 | 6.83 | 7.06 | -1.26% | 2,441,234 |
| 2026-03-05 | 7.31 | 7.52 | 6.90 | 7.15 | -2.72% | 3,876,773 |
| 2026-03-04 | 7.28 | 7.47 | 7.24 | 7.35 | +1.52% | 4,788,145 |
| 2026-03-03 | 6.90 | 7.36 | 6.80 | 7.24 | +2.70% | 3,606,193 |
| 2026-03-02 | 6.95 | 7.33 | 6.90 | 7.05 | -0.42% | 4,055,052 |
| 2026-02-27 | 6.70 | 7.26 | 6.63 | 7.08 | +4.12% | 4,625,598 |
| 2026-02-26 | 6.52 | 6.83 | 6.04 | 6.80 | +3.19% | 4,563,730 |
| 2026-02-25 | 6.71 | 6.75 | 6.46 | 6.59 | -1.49% | 4,051,016 |
| 2026-02-24 | 6.55 | 6.74 | 6.39 | 6.69 | +3.08% | 3,459,001 |
| 2026-02-23 | 6.41 | 6.58 | 6.33 | 6.49 | +0.46% | 1,990,994 |
| 2026-02-20 | 6.54 | 6.76 | 6.46 | 6.46 | -2.86% | 1,939,799 |
| 2026-02-19 | 6.49 | 6.66 | 6.32 | 6.65 | +1.84% | 3,108,143 |
| 2026-02-18 | 6.53 | 6.66 | 6.44 | 6.53 | +0.31% | 3,030,969 |
| 2026-02-17 | 6.66 | 6.82 | 6.50 | 6.51 | -1.66% | 3,434,432 |
| 2026-02-13 | 6.69 | 6.85 | 6.62 | 6.62 | -0.75% | 2,346,676 |
| 2026-02-12 | 7.00 | 7.04 | 6.45 | 6.67 | -3.75% | 3,997,383 |
| 2026-02-11 | 7.01 | 7.09 | 6.71 | 6.93 | -1.00% | 2,482,063 |
| 2026-02-10 | 7.20 | 7.29 | 6.93 | 7.00 | -2.37% | 2,467,676 |
| 2026-02-09 | 7.26 | 7.26 | 6.96 | 7.17 | -0.83% | 2,927,416 |
| 2026-02-06 | 7.39 | 7.50 | 7.16 | 7.23 | -2.03% | 5,112,577 |
| 2026-02-05 | 7.60 | 7.74 | 7.30 | 7.38 | -3.02% | 4,633,179 |
| 2026-02-04 | 7.75 | 7.96 | 7.54 | 7.61 | -1.81% | 3,491,549 |
| 2026-02-03 | 8.32 | 8.45 | 7.49 | 7.75 | -6.63% | 4,548,353 |
| 2026-02-02 | 8.78 | 8.79 | 8.28 | 8.30 | -5.57% | 2,162,467 |
| 2026-01-30 | 9.16 | 9.22 | 8.74 | 8.79 | -5.08% | 1,738,231 |
| 2026-01-29 | 9.37 | 9.45 | 9.15 | 9.26 | -1.49% | 1,669,522 |
| 2026-01-28 | 9.70 | 9.73 | 9.38 | 9.40 | -2.89% | 2,140,210 |
| 2026-01-27 | 10.10 | 10.11 | 9.65 | 9.68 | -4.25% | 1,918,740 |
| 2026-01-26 | 10.00 | 10.14 | 9.72 | 10.11 | +1.10% | 1,448,962 |
| 2026-01-23 | 10.04 | 10.19 | 9.89 | 10.00 | -1.09% | 1,728,986 |
| 2026-01-22 | 9.77 | 10.21 | 9.73 | 10.11 | +4.77% | 1,984,825 |
| 2026-01-21 | 9.58 | 9.85 | 9.34 | 9.65 | +1.69% | 1,872,650 |
| 2026-01-20 | 9.24 | 9.56 | 9.20 | 9.49 | -0.21% | 1,217,030 |
| 2026-01-16 | 9.52 | 9.63 | 9.41 | 9.51 | -0.11% | 1,884,701 |
| 2026-01-15 | 9.35 | 9.61 | 9.15 | 9.52 | +2.15% | 2,029,251 |
| 2026-01-14 | 9.12 | 9.41 | 9.06 | 9.32 | +1.86% | 1,974,069 |
| 2026-01-13 | 9.45 | 9.45 | 9.14 | 9.15 | -2.56% | 1,304,490 |
| 2026-01-12 | 9.35 | 9.43 | 9.10 | 9.39 | +0.64% | 1,995,998 |
| 2026-01-09 | 9.75 | 9.75 | 9.33 | 9.33 | -3.52% | 1,638,673 |
| 2026-01-08 | 9.50 | 9.87 | 9.38 | 9.67 | +1.90% | 2,453,768 |
| 2026-01-07 | 9.53 | 9.65 | 9.39 | 9.49 | -0.84% | 1,949,702 |
| 2026-01-06 | 9.43 | 9.70 | 9.37 | 9.57 | +5.86% | 3,902,323 |
| 2026-01-05 | 8.83 | 9.18 | 8.83 | 9.04 | +3.43% | 2,546,258 |
| 2026-01-02 | 9.00 | 9.04 | 8.65 | 8.74 | -0.79% | 1,466,672 |
| 2025-12-31 | 8.84 | 8.87 | 8.75 | 8.81 | -0.56% | 1,410,497 |
| 2025-12-30 | 8.82 | 8.94 | 8.80 | 8.86 | +0.11% | 1,398,465 |
| 2025-12-29 | 8.79 | 8.91 | 8.71 | 8.85 | -0.45% | 1,683,115 |
| 2025-12-26 | 8.89 | 8.92 | 8.76 | 8.89 | -0.22% | 1,479,029 |
| 2025-12-24 | 8.98 | 9.05 | 8.81 | 8.91 | -0.67% | 730,258 |
| 2025-12-23 | 9.09 | 9.14 | 8.96 | 8.97 | -1.54% | 1,288,972 |
| 2025-12-22 | 9.07 | 9.29 | 9.06 | 9.11 | +0.44% | 1,651,127 |
| 2025-12-19 | 8.93 | 9.15 | 8.93 | 9.07 | +2.14% | 3,863,115 |
| 2025-12-18 | 8.87 | 9.17 | 8.85 | 8.88 | +0.23% | 3,476,556 |
| 2025-12-17 | 8.69 | 9.13 | 8.64 | 8.86 | +2.31% | 3,806,419 |
| 2025-12-16 | 8.86 | 8.86 | 8.47 | 8.66 | -0.92% | 2,742,423 |
| 2025-12-15 | 8.66 | 8.83 | 8.42 | 8.74 | +1.86% | 4,749,616 |
| 2025-12-12 | 8.79 | 8.91 | 8.54 | 8.58 | -2.61% | 2,104,431 |
| 2025-12-11 | 9.07 | 9.21 | 8.78 | 8.81 | -5.06% | 2,615,100 |
| 2025-12-10 | 9.08 | 9.42 | 9.08 | 9.28 | +1.20% | 1,577,880 |
| 2025-12-09 | 9.06 | 9.30 | 8.95 | 9.17 | +0.88% | 1,328,831 |
| 2025-12-08 | 9.31 | 9.33 | 8.97 | 9.09 | -1.41% | 1,350,303 |
| 2025-12-05 | 9.56 | 9.61 | 9.14 | 9.22 | -3.66% | 1,761,098 |
| 2025-12-04 | 9.68 | 9.72 | 9.42 | 9.57 | -1.14% | 1,459,039 |
| 2025-12-03 | 9.24 | 9.71 | 9.21 | 9.68 | +4.42% | 1,385,852 |
| 2025-12-02 | 8.87 | 9.44 | 8.86 | 9.27 | +4.75% | 2,378,461 |
| 2025-12-01 | 8.97 | 9.08 | 8.75 | 8.85 | -3.38% | 1,505,100 |
| 2025-11-28 | 9.14 | 9.19 | 9.01 | 9.16 | +0.22% | 584,513 |
| 2025-11-26 | 9.12 | 9.28 | 9.01 | 9.14 | +0.22% | 1,925,021 |
| 2025-11-25 | 8.81 | 9.19 | 8.67 | 9.12 | +2.93% | 1,796,812 |
| 2025-11-24 | 8.69 | 8.90 | 8.59 | 8.86 | +2.55% | 5,070,619 |
| 2025-11-21 | 8.13 | 8.73 | 8.10 | 8.64 | +7.60% | 2,362,798 |
| 2025-11-20 | 8.36 | 8.44 | 8.03 | 8.03 | -3.14% | 1,844,148 |
| 2025-11-19 | 8.13 | 8.35 | 8.05 | 8.29 | +1.97% | 2,244,468 |
| 2025-11-18 | 8.06 | 8.28 | 8.05 | 8.13 | -0.49% | 2,307,670 |
| 2025-11-17 | 8.21 | 8.32 | 8.12 | 8.17 | -1.92% | 2,252,476 |
| 2025-11-14 | 8.23 | 8.45 | 8.18 | 8.33 | -0.95% | 2,752,993 |
| 2025-11-13 | 8.26 | 8.90 | 8.14 | 8.41 | +1.57% | 2,466,986 |
| 2025-11-12 | 8.63 | 8.76 | 8.25 | 8.28 | -3.50% | 2,770,160 |
| 2025-11-11 | 8.57 | 8.62 | 8.13 | 8.58 | -0.46% | 3,173,985 |
| 2025-11-10 | 9.08 | 9.08 | 8.40 | 8.62 | -0.58% | 7,076,664 |
| 2025-11-07 | 11.06 | 11.12 | 8.47 | 8.67 | -23.07% | 9,117,377 |
| 2025-11-06 | 11.51 | 11.71 | 11.15 | 11.27 | -2.59% | 2,542,392 |
| 2025-11-05 | 11.55 | 11.68 | 11.42 | 11.57 | +0.17% | 1,401,351 |
| 2025-11-04 | 11.45 | 11.88 | 11.41 | 11.55 | -1.28% | 1,141,127 |
| 2025-11-03 | 11.46 | 11.78 | 11.40 | 11.70 | +0.60% | 1,456,300 |
| 2025-10-31 | 11.42 | 11.65 | 11.38 | 11.63 | +2.38% | 1,419,066 |
| 2025-10-30 | 11.66 | 11.66 | 11.30 | 11.36 | -1.90% | 1,708,402 |
| 2025-10-29 | 12.13 | 12.29 | 11.46 | 11.58 | -4.53% | 1,583,042 |
| 2025-10-28 | 12.49 | 12.62 | 11.96 | 12.13 | -3.04% | 1,351,321 |
| 2025-10-27 | 12.67 | 12.94 | 12.43 | 12.51 | -1.18% | 1,181,753 |
| 2025-10-24 | 12.73 | 12.80 | 12.51 | 12.66 | +1.28% | 1,006,626 |
| 2025-10-23 | 12.62 | 12.83 | 12.40 | 12.50 | -1.73% | 1,475,343 |
| 2025-10-22 | 12.33 | 12.73 | 12.23 | 12.72 | +3.67% | 1,826,291 |
| 2025-10-21 | 12.29 | 12.49 | 12.03 | 12.27 | -0.32% | 1,196,393 |
| 2025-10-20 | 12.06 | 12.51 | 12.06 | 12.31 | +2.84% | 1,077,424 |
| 2025-10-17 | 12.34 | 12.63 | 11.64 | 11.97 | -5.45% | 2,404,177 |
| 2025-10-16 | 11.97 | 12.85 | 11.97 | 12.66 | +5.76% | 2,008,881 |
| 2025-10-15 | 12.07 | 12.46 | 11.82 | 11.97 | +0.59% | 1,909,316 |
| 2025-10-14 | 12.04 | 12.23 | 11.89 | 11.90 | -2.86% | 2,220,133 |
| 2025-10-13 | 11.89 | 12.37 | 11.85 | 12.25 | +3.29% | 1,202,426 |
| 2025-10-10 | 12.98 | 13.11 | 11.85 | 11.86 | -8.35% | 1,980,883 |
| 2025-10-09 | 13.05 | 13.12 | 12.79 | 12.94 | -0.46% | 1,505,285 |
| 2025-10-08 | 13.23 | 13.30 | 12.85 | 13.00 | +0.54% | 1,500,021 |
| 2025-10-07 | 13.52 | 13.52 | 12.72 | 12.93 | -3.87% | 1,618,683 |
| 2025-10-06 | 13.06 | 13.69 | 13.02 | 13.45 | +2.91% | 1,932,766 |
| 2025-10-03 | 13.68 | 13.88 | 13.01 | 13.07 | -3.90% | 2,138,667 |
| 2025-10-02 | 13.48 | 13.77 | 13.31 | 13.60 | +1.72% | 2,126,828 |
| 2025-10-01 | 12.19 | 13.64 | 12.19 | 13.37 | +9.41% | 3,281,199 |
| 2025-09-30 | 12.16 | 12.32 | 11.85 | 12.22 | +0.33% | 1,382,770 |
| 2025-09-29 | 12.02 | 12.38 | 11.97 | 12.18 | +3.22% | 2,131,188 |
| 2025-09-26 | 11.57 | 11.82 | 11.49 | 11.80 | +2.21% | 1,381,095 |
| 2025-09-25 | 11.36 | 11.57 | 11.23 | 11.54 | +0.74% | 1,632,796 |
| 2025-09-24 | 11.72 | 11.80 | 11.43 | 11.46 | -1.21% | 1,502,752 |
| 2025-09-23 | 11.76 | 11.98 | 11.56 | 11.60 | -0.60% | 2,253,105 |
| 2025-09-22 | 11.50 | 11.69 | 11.35 | 11.67 | +1.66% | 1,992,407 |
| 2025-09-19 | 11.82 | 11.90 | 11.46 | 11.48 | -2.63% | 3,950,175 |
| 2025-09-18 | 11.63 | 11.84 | 11.55 | 11.79 | +2.43% | 1,526,241 |
| 2025-09-17 | 11.50 | 11.87 | 11.45 | 11.51 | -0.35% | 2,256,147 |
| 2025-09-16 | 11.30 | 11.59 | 11.25 | 11.55 | +2.94% | 1,897,704 |
| 2025-09-15 | 11.43 | 11.45 | 11.14 | 11.22 | -0.53% | 2,461,887 |
| 2025-09-12 | 10.80 | 11.33 | 10.80 | 11.28 | +3.30% | 2,057,903 |
| 2025-09-11 | 10.33 | 10.93 | 10.33 | 10.92 | +6.54% | 1,992,800 |
| 2025-09-10 | 10.94 | 10.94 | 10.23 | 10.25 | -6.48% | 2,090,997 |
| 2025-09-09 | 10.75 | 11.09 | 10.72 | 10.96 | +2.43% | 2,238,265 |
| 2025-09-08 | 10.61 | 10.76 | 10.22 | 10.70 | +1.71% | 1,633,824 |
| 2025-09-05 | 10.65 | 10.75 | 10.50 | 10.52 | -0.57% | 1,178,806 |
| 2025-09-04 | 10.50 | 10.59 | 10.32 | 10.58 | +0.76% | 1,458,478 |
| 2025-09-03 | 10.69 | 10.84 | 10.39 | 10.50 | -1.50% | 1,197,530 |
| 2025-09-02 | 10.71 | 10.77 | 10.40 | 10.66 | -1.66% | 1,432,320 |
| 2025-08-29 | 10.90 | 11.02 | 10.78 | 10.84 | -0.28% | 897,702 |
| 2025-08-28 | 10.98 | 11.02 | 10.79 | 10.87 | -0.91% | 972,559 |
| 2025-08-27 | 10.86 | 11.16 | 10.80 | 10.97 | +0.92% | 1,048,055 |
| 2025-08-26 | 10.79 | 10.92 | 10.70 | 10.87 | +0.56% | 966,747 |
| 2025-08-25 | 11.38 | 11.42 | 10.76 | 10.81 | -5.75% | 1,198,285 |
| 2025-08-22 | 10.93 | 11.55 | 10.84 | 11.47 | +6.50% | 1,182,666 |
| 2025-08-21 | 10.67 | 10.93 | 10.59 | 10.77 | +0.75% | 670,765 |
| 2025-08-20 | 10.94 | 10.96 | 10.60 | 10.69 | -2.99% | 959,590 |
| 2025-08-19 | 11.24 | 11.27 | 10.90 | 11.02 | -1.43% | 1,558,443 |
| 2025-08-18 | 11.01 | 11.34 | 10.93 | 11.18 | +1.45% | 1,438,449 |
| 2025-08-15 | 11.04 | 11.23 | 10.91 | 11.02 | +0.46% | 1,167,537 |
| 2025-08-14 | 10.92 | 11.04 | 10.79 | 10.97 | -1.79% | 857,199 |
| 2025-08-13 | 10.75 | 11.26 | 10.61 | 11.17 | +3.91% | 1,141,949 |
| 2025-08-12 | 10.50 | 10.87 | 10.40 | 10.75 | +2.67% | 1,281,753 |
| 2025-08-11 | 10.93 | 10.99 | 10.38 | 10.47 | -4.30% | 1,920,474 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+12.37%). Worst month: Oct (-11.81%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Certara Inc's (CERT) latest close?
8.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is CERT's 52-week high and low?
13.88 high and 4.45 low over the trailing 52 weeks, as of 2026-08-07.
What is Certara Inc's strongest and weakest month historically?
Historically, CERT's strongest calendar month has been Apr (average +12.37%) and its weakest Oct (average -11.81%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.