NASDAQ · CERT

Certara, Inc.

Healthcare · Medical - Healthcare Information Services

$11.02

Down-$0.18 (-1.61%)

Updated Oct 31, 2026, 2:54 AM

SID Score

4.7/10

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 30, 2026

Daily close

View OHLC price history

CERT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$11.07	$11.19	$10.645	$11.02	1.95M
Oct 29, 2026	$11.46	$11.57	$11.08	$11.20	2.75M
Oct 28, 2026	$10.84	$11.73	$10.84	$11.48	2.37M
Oct 27, 2026	$10.50	$10.98	$10.435	$10.95	2.42M
Oct 26, 2026	$10.20	$10.625	$10.0793	$10.61	2.35M
Oct 23, 2026	$9.95	$10.37	$9.835	$10.33	2.06M
Oct 22, 2026	$10.14	$10.31	$9.86	$10.09	2.37M
Oct 21, 2026	$9.67	$10.2899	$9.47	$10.18	1.72M
Oct 20, 2026	$9.50	$9.85	$9.37	$9.785	2.78M
Oct 19, 2026	$9.37	$9.50	$9.255	$9.45	1.5M
Oct 16, 2026	$9.745	$9.94	$9.215	$9.37	2.36M
Oct 15, 2026	$9.39	$9.701	$9.25	$9.66	1.66M
Oct 14, 2026	$9.54	$9.63	$9.28	$9.36	1.82M
Oct 13, 2026	$9.30	$9.90	$9.26	$9.60	2.91M
Oct 12, 2026	$9.12	$9.25	$9.0044	$9.24	1.52M
Oct 9, 2026	$8.85	$9.27	$8.64	$9.13	5.04M
Oct 8, 2026	$8.895	$8.955	$8.58	$8.64	4.13M
Oct 7, 2026	$9.17	$9.305	$8.93	$8.96	3.43M
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