MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CERT — Certara, Inc. Common Stock
NasdaqCertara, Inc. Common Stock
$9.36
+0.02(+0.21%)
- O
- 9.41
- H
- 9.45
- L
- 9.05
- V
- 2.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.36
Period Return-35.22%
Period High$15.38
Period Low$4.45
Avg Daily Volume2.72M
Total Trading Days365
CERT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.41 | $9.45 | $9.05 | $9.36 | +$0.02 | +0.21% | 2,583,640 | $9.27 | $9.05 $9.45 |
| Oct 1, 2026 | $9.28 | $9.51 | $9.19 | $9.34 | +$0.14 | +1.52% | 3,856,086 | $9.35 | $9.19 $9.51 |
| Sep 30, 2026 | $9.16 | $9.35 | $9.14 | $9.20 | $-0.06 | -0.65% | 3,417,706 | $9.22 | $9.14 $9.35 |
| Sep 29, 2026 | $9.17 | $9.43 | $9.03 | $9.26 | +$0.13 | +1.42% | 2,936,291 | $9.25 | $9.03 $9.43 |
| Sep 28, 2026 | $9.00 | $9.34 | $8.92 | $9.13 | +$0.02 | +0.22% | 2,943,636 | $9.16 | $8.92 $9.34 |
| Sep 25, 2026 | $8.96 | $9.21 | $8.74 | $9.11 | +$0.22 | +2.47% | 2,915,619 | $9.09 | $8.74 $9.21 |
| Sep 24, 2026 | $8.52 | $8.93 | $8.52 | $8.89 | +$0.25 | +2.89% | 2,319,736 | $8.82 | $8.52 $8.93 |
| Sep 23, 2026 | $8.82 | $9.13 | $8.59 | $8.64 | $-0.19 | -2.15% | 2,585,987 | $8.75 | $8.59 $9.13 |
| Sep 22, 2026 | $8.51 | $8.85 | $8.51 | $8.83 | +$0.31 | +3.64% | 2,321,607 | $8.77 | $8.51 $8.85 |
| Sep 21, 2026 | $8.49 | $8.64 | $8.43 | $8.52 | +$0.10 | +1.19% | 1,896,851 | $8.52 | $8.43 $8.64 |
| Sep 18, 2026 | $8.58 | $8.65 | $8.17 | $8.42 | $-0.16 | -1.86% | 6,720,340 | $8.38 | $8.17 $8.65 |
| Sep 17, 2026 | $8.25 | $8.62 | $8.17 | $8.58 | +$0.45 | +5.54% | 2,259,971 | $8.53 | $8.17 $8.62 |
| Sep 16, 2026 | $8.34 | $8.41 | $8.04 | $8.13 | $-0.27 | -3.21% | 3,914,671 | $8.17 | $8.04 $8.41 |
| Sep 15, 2026 | $7.97 | $8.40 | $7.95 | $8.40 | +$0.40 | +5.00% | 2,094,606 | $8.27 | $7.95 $8.40 |
| Sep 14, 2026 | $7.61 | $8.09 | $7.58 | $8.00 | +$0.45 | +5.96% | 1,643,396 | $7.90 | $7.58 $8.09 |
| Sep 11, 2026 | $7.51 | $7.57 | $7.39 | $7.55 | +$0.13 | +1.75% | 1,592,273 | $7.50 | $7.39 $7.57 |
| Sep 10, 2026 | $7.52 | $7.61 | $7.31 | $7.42 | $-0.21 | -2.75% | 2,255,175 | $7.43 | $7.31 $7.61 |
| Sep 9, 2026 | $7.71 | $7.72 | $7.50 | $7.63 | $-0.11 | -1.42% | 1,462,918 | $7.62 | $7.50 $7.72 |
| Sep 8, 2026 | $7.80 | $7.84 | $7.61 | $7.74 | $-0.20 | -2.52% | 2,879,991 | $7.74 | $7.61 $7.84 |
| Sep 4, 2026 | $8.02 | $8.05 | $7.91 | $7.94 | $-0.19 | -2.34% | 1,272,275 | $7.96 | $7.91 $8.05 |
| Sep 3, 2026 | $8.35 | $8.43 | $7.99 | $8.13 | $-0.15 | -1.81% | 2,125,056 | $8.16 | $7.99 $8.43 |
| Sep 2, 2026 | $8.10 | $8.42 | $8.10 | $8.28 | +$0.18 | +2.22% | 1,364,651 | $8.26 | $8.10 $8.42 |
| Sep 1, 2026 | $8.22 | $8.29 | $8.07 | $8.10 | $-0.19 | -2.29% | 2,478,993 | $8.13 | $8.07 $8.29 |
| Aug 31, 2026 | $8.22 | $8.31 | $8.03 | $8.29 | $-0.06 | -0.72% | 1,712,749 | $8.25 | $8.03 $8.31 |
| Aug 28, 2026 | $8.38 | $8.48 | $8.32 | $8.35 | $-0.06 | -0.71% | 2,060,382 | $8.37 | $8.32 $8.48 |
| Aug 27, 2026 | $8.23 | $8.49 | $8.20 | $8.41 | +$0.19 | +2.31% | 1,402,067 | $8.41 | $8.20 $8.49 |
| Aug 26, 2026 | $8.12 | $8.24 | $8.05 | $8.22 | +$0.08 | +0.98% | 1,150,274 | $8.18 | $8.05 $8.24 |
| Aug 25, 2026 | $7.99 | $8.27 | $7.96 | $8.14 | +$0.18 | +2.26% | 2,558,915 | $8.15 | $7.96 $8.27 |
| Aug 24, 2026 | $8.43 | $8.46 | $7.88 | $7.96 | $-0.47 | -5.58% | 2,304,642 | $8.03 | $7.88 $8.46 |
| Aug 21, 2026 | $8.83 | $8.83 | $8.39 | $8.43 | $-0.30 | -3.44% | 2,044,658 | $8.50 | $8.39 $8.83 |