CERT
CERTARA (CERT)
NASDAQ
$10.03-$0.15 (-1.47%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $1.6B
    Market Cap
  • -19.97%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +19.48%
    Low Price$8.64
    High Price$10.18
  • 3 Months
    +48.61%
    Low Price$7.42
    High Price$10.18
  • 1 Year
    -19.97%
    Low Price$4.48
    High Price$12.72
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
9.67
10.29
9.47
10.18
+4.04%
1,717,477
10/20/2026
9.50
9.85
9.37
9.79
+3.54%
2,784,516
10/19/2026
9.37
9.50
9.26
9.45
+0.85%
1,504,635
10/16/2026
9.75
9.94
9.22
9.37
-3.00%
2,359,261
10/15/2026
9.39
9.70
9.25
9.66
+3.21%
1,658,188
10/14/2026
9.54
9.63
9.28
9.36
-2.50%
1,821,380
10/13/2026
9.30
9.90
9.26
9.60
+3.90%
2,905,637
10/12/2026
9.12
9.25
9.00
9.24
+1.20%
1,516,801
10/09/2026
8.85
9.27
8.64
9.13
+5.67%
5,034,086
10/08/2026
8.90
8.96
8.58
8.64
-3.57%
4,124,982
10/07/2026
9.17
9.31
8.93
8.96
-3.34%
3,426,634
10/06/2026
10.07
10.19
9.19
9.27
-7.94%
3,946,120
10/05/2026
9.36
10.07
9.28
10.07
+7.59%
2,940,704
10/02/2026
9.41
9.45
9.05
9.36
+0.21%
2,645,999
10/01/2026
9.28
9.51
9.19
9.34
+1.52%
3,856,086
09/30/2026
9.16
9.35
9.14
9.20
-0.65%
3,417,705
09/29/2026
9.17
9.43
9.03
9.26
+1.42%
2,936,290
09/28/2026
9.00
9.34
8.92
9.13
+0.22%
2,935,999
09/25/2026
8.96
9.21
8.74
9.11
+2.47%
2,915,619
09/24/2026
8.52
8.93
8.52
8.89
+2.89%
2,319,736
09/23/2026
8.82
9.13
8.59
8.64
-2.15%
2,585,987
09/22/2026
8.51
8.85
8.51
8.83
+3.64%
2,321,606
09/21/2026
8.49
8.64
8.43
8.52
+1.19%
1,896,851
09/18/2026
8.58
8.65
8.17
8.42
-1.86%
6,720,340
09/17/2026
8.25
8.62
8.17
8.58
+5.54%
2,259,971
09/16/2026
8.34
8.41
8.04
8.13
-3.21%
3,914,670
09/15/2026
7.97
8.40
7.95
8.40
+5.00%
2,121,495
09/14/2026
7.61
8.09
7.58
8.00
+5.96%
1,696,281
09/11/2026
7.51
7.57
7.39
7.55
+1.75%
1,592,273
09/10/2026
7.52
7.61
7.31
7.42
-2.75%
2,255,175
09/09/2026
7.71
7.72
7.50
7.63
-1.42%
1,462,918
09/08/2026
7.80
7.84
7.61
7.74
-2.52%
2,879,943
09/04/2026
8.02
8.05
7.91
7.94
-2.34%
1,272,274
09/03/2026
8.35
8.43
7.99
8.13
-1.81%
2,125,056
09/02/2026
8.10
8.42
8.10
8.28
+2.22%
1,525,378
09/01/2026
8.22
8.29
8.07
8.10
-2.29%
2,478,992
08/31/2026
8.22
8.31
8.03
8.29
-0.72%
1,712,748
08/28/2026
8.38
8.48
8.32
8.35
-0.71%
2,060,381
08/27/2026
8.23
8.49
8.20
8.41
+2.31%
1,402,067
08/26/2026
8.12
8.24
8.05
8.22
+0.98%
1,150,273
08/25/2026
7.99
8.27
7.96
8.14
+2.26%
2,558,914
08/24/2026
8.43
8.46
7.88
7.96
-5.58%
2,304,629
08/21/2026
8.83
8.83
8.39
8.43
-3.44%
2,044,658
08/20/2026
8.41
8.89
8.36
8.73
+4.43%
2,699,214
08/19/2026
8.11
8.37
8.08
8.36
+4.37%
2,026,419
08/18/2026
8.00
8.10
7.93
8.01
+0.13%
1,940,532
08/17/2026
7.95
8.06
7.87
8.00
0.00%
4,654,924
08/14/2026
8.26
8.29
7.95
8.00
-1.84%
1,429,348
08/13/2026
8.00
8.21
7.86
8.15
+1.75%
5,416,731
08/12/2026
8.13
8.18
7.94
8.01
-1.48%
3,340,763
08/11/2026
8.08
8.23
8.02
8.13
+0.74%
2,355,798
08/10/2026
8.13
8.18
7.99
8.07
-1.59%
3,057,088
08/07/2026
8.13
8.29
8.06
8.20
+0.86%
2,381,486
08/06/2026
8.01
8.18
7.94
8.13
+1.50%
5,787,241
08/05/2026
7.95
8.16
7.90
8.01
+2.69%
3,410,090
08/04/2026
6.33
7.83
6.33
7.80
-4.65%
10,801,617
08/04/2026
$0.08 Earnings
08/03/2026
8.28
8.39
8.03
8.18
+0.99%
3,668,401
07/31/2026
7.80
8.15
7.70
8.10
+4.11%
4,441,887
07/30/2026
7.99
8.05
7.68
7.78
-3.83%
5,163,527
07/29/2026
7.87
8.17
7.83
8.09
+2.28%
4,117,486
07/28/2026
7.80
8.24
7.75
7.91
+2.06%
5,055,894
07/27/2026
7.64
7.90
7.58
7.75
+3.20%
4,263,618
07/24/2026
7.13
7.60
7.13
7.51
+5.63%
5,624,248
07/23/2026
6.91
7.15
6.88
7.11
+3.19%
3,347,858
07/22/2026
6.96
6.98
6.69
6.89
+0.58%
2,072,675
07/21/2026
6.81
6.99
6.75
6.85
-1.30%
2,638,926
07/20/2026
6.95
7.03
6.82
6.94
+0.14%
1,942,183
07/17/2026
7.18
7.32
6.84
6.93
-4.81%
2,140,868
07/16/2026
7.12
7.40
7.02
7.28
+3.12%
4,635,968
07/15/2026
6.80
7.09
6.74
7.06
+5.85%
2,593,526
07/14/2026
6.65
6.72
6.52
6.67
-1.77%
2,179,906
07/13/2026
6.83
7.06
6.74
6.79
+0.30%
1,973,526
07/10/2026
6.87
6.99
6.61
6.77
-0.29%
5,392,431
07/09/2026
6.54
6.84
6.45
6.79
+3.82%
2,743,679
07/08/2026
7.02
7.13
6.52
6.54
-8.79%
4,616,205
07/07/2026
7.23
7.39
7.06
7.17
+0.56%
4,065,088
07/06/2026
6.92
7.28
6.79
7.13
+2.30%
6,480,018
07/02/2026
6.74
7.06
6.74
6.97
+3.57%
3,886,719
07/01/2026
6.66
7.04
6.66
6.73
+2.75%
4,527,010
06/30/2026
6.33
6.83
6.25
6.55
+2.99%
5,107,999
06/29/2026
5.87
6.40
5.81
6.36
+8.90%
4,879,702
06/26/2026
5.41
5.92
5.41
5.84
+6.38%
17,571,436
06/25/2026
5.48
5.64
5.38
5.49
+1.10%
2,952,279
06/24/2026
5.50
5.70
5.41
5.43
+0.56%
2,387,309
06/23/2026
5.38
5.59
5.35
5.40
+1.12%
2,643,173
06/22/2026
5.48
5.79
5.31
5.34
-3.61%
4,303,246
06/18/2026
5.73
5.94
5.52
5.54
-8.13%
7,898,896
06/17/2026
6.04
6.25
5.95
6.03
-0.33%
4,206,863
06/16/2026
5.24
6.17
5.24
6.05
+16.12%
7,111,629
06/15/2026
5.28
5.35
5.16
5.21
+0.19%
4,205,619
06/12/2026
5.24
5.35
5.12
5.20
-1.33%
3,267,330
06/11/2026
5.12
5.29
4.97
5.27
+1.74%
5,140,947
06/10/2026
5.13
5.31
5.07
5.18
0.00%
3,200,958
06/09/2026
5.22
5.46
5.14
5.18
-0.77%
4,341,187
06/08/2026
5.41
5.41
5.19
5.22
-2.79%
6,074,930
06/05/2026
5.56
5.77
5.30
5.37
-4.28%
5,160,791
06/04/2026
5.69
5.91
5.56
5.61
+0.18%
3,763,263
06/03/2026
5.56
5.64
5.34
5.60
-0.36%
3,387,998
06/02/2026
6.04
6.10
5.55
5.62
-8.17%
2,178,524