NASDAQ · CERT

Certara, Inc.

Healthcare · Medical - Healthcare Information Services

$9.27

Down-$0.80 (-7.94%)

Updated Oct 7, 2026, 3:48 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CERT

CERT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

CERT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$10.07	$10.19	$9.1902	$9.27	3.95M
Oct 5, 2026	$9.36	$10.07	$9.28	$10.07	2.94M
Oct 2, 2026	$9.41	$9.45	$9.045	$9.36	2.65M
Oct 1, 2026	$9.28	$9.505	$9.1931	$9.34	3.86M
Sep 30, 2026	$9.16	$9.345	$9.135	$9.20	3.42M
Sep 29, 2026	$9.17	$9.4299	$9.025	$9.26	2.94M
Sep 28, 2026	$9.00	$9.34	$8.92	$9.13	2.94M
Sep 25, 2026	$8.955	$9.205	$8.735	$9.11	2.92M
Sep 24, 2026	$8.52	$8.925	$8.52	$8.89	2.32M
Sep 23, 2026	$8.82	$9.125	$8.59	$8.64	2.59M
Sep 22, 2026	$8.51	$8.845	$8.51	$8.83	2.32M
Sep 21, 2026	$8.49	$8.64	$8.425	$8.52	1.9M
Sep 18, 2026	$8.58	$8.65	$8.165	$8.42	6.72M
Sep 17, 2026	$8.25	$8.615	$8.165	$8.58	2.26M
Sep 16, 2026	$8.34	$8.405	$8.04	$8.13	3.91M
Sep 15, 2026	$7.97	$8.40	$7.949	$8.40	2.12M
Sep 14, 2026	$7.61	$8.09	$7.58	$8.00	1.7M
Sep 11, 2026	$7.51	$7.57	$7.39	$7.55	1.49M
Sep 10, 2026	$7.52	$7.61	$7.31	$7.42	2.26M
Sep 9, 2026	$7.71	$7.721	$7.495	$7.63	1.46M
Sep 8, 2026	$7.80	$7.84	$7.605	$7.74	2.88M