Certara Stock Price History
NASDAQ: CERTTechnologyComputer Software: Prepackaged SoftwareUSD
9.13+0.49 (+5.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CERT price history at a glance
The price history for Certara (CERT) on this page begins on December 7, 2020, when the stock closed at $38.08; it most recently closed at $9.13 on October 5, 2026. The highest price in this record is $45.48, reached on November 1, 2021; the latest close is 79.9% below that peak. Across the 5 complete calendar years in the table, CERT finished higher in 1 and lower in 4. Its best year was 2023 (+9.5%) and its worst was 2022 (-43.5%).
Over roughly 6 years the share price changed -76.0%, a -21.7% compound annual price return (excluding dividends). In the last 12 months alone, CERT has lost 29.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $45.48
- Date of high
- Nov 1, 2021
- Low since 2020
- $4.45
- Date of low
- May 11, 2026
- 52-week high
- $13.11
- 52-week low
- $4.45
- IPO year
- 2020
- Last close
- $9.13
CERT returns
1 week
-2.46%
1 month
+19.66%
3 months
+34.86%
6 months
+64.50%
Year to date
+3.63%
1 year
-29.44%
3 years
-37.12%
5 years
-77.17%
CERT price return, excluding dividends.
CERT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.13 | +4.46% |
| 2025 | 8.74 | -22.03% |
| 2024 | 11.21 | -36.27% |
| 2023 | 17.59 | +9.46% |
| 2022 | 16.07 | -43.46% |
| 2021 | 28.42 | -15.72% |
| 2020* | 33.72 | -11.45% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CERT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.85 | 9.27 | 8.64 | 9.13 | +5.67% | |
| 8.90 | 8.96 | 8.58 | 8.64 | -3.57% | |
| 9.17 | 9.31 | 8.93 | 8.96 | -3.34% | |
| 10.07 | 10.19 | 9.19 | 9.27 | -7.94% | |
| 9.36 | 10.07 | 9.28 | 10.07 | +7.59% | |
| 9.41 | 9.45 | 9.05 | 9.36 | +0.21% | |
| 9.28 | 9.51 | 9.19 | 9.34 | +1.52% | |
| 9.16 | 9.35 | 9.14 | 9.20 | -0.65% | |
| 9.17 | 9.43 | 9.03 | 9.26 | +1.42% | |
| 9.00 | 9.34 | 8.92 | 9.13 | +0.22% | |
| 8.96 | 9.21 | 8.74 | 9.11 | +2.47% | |
| 8.52 | 8.93 | 8.52 | 8.89 | +2.89% | |
| 8.82 | 9.13 | 8.59 | 8.64 | -2.15% | |
| 8.51 | 8.85 | 8.51 | 8.83 | +3.64% | |
| 8.49 | 8.64 | 8.43 | 8.52 | +1.19% | |
| 8.58 | 8.65 | 8.17 | 8.42 | -1.86% | |
| 8.25 | 8.62 | 8.17 | 8.58 | +5.54% | |
| 8.34 | 8.41 | 8.04 | 8.13 | -3.21% | |
| 7.97 | 8.40 | 7.95 | 8.40 | +5.00% | |
| 7.61 | 8.09 | 7.58 | 8.00 | +5.96% | |
| 7.51 | 7.57 | 7.39 | 7.55 | +1.75% | |
| 7.52 | 7.61 | 7.31 | 7.42 | -2.75% | |
| 7.71 | 7.72 | 7.50 | 7.63 | -1.42% | |
| 7.80 | 7.84 | 7.61 | 7.74 | -2.52% | |
| 8.02 | 8.05 | 7.91 | 7.94 | -2.34% | |
| 8.35 | 8.43 | 7.99 | 8.13 | -1.81% | |
| 8.10 | 8.42 | 8.10 | 8.28 | +2.22% | |
| 8.22 | 8.29 | 8.07 | 8.10 | -2.29% | |
| 8.22 | 8.31 | 8.03 | 8.29 | -0.72% | |
| 8.38 | 8.48 | 8.32 | 8.35 | -0.71% | |
| 8.23 | 8.49 | 8.20 | 8.41 | +2.31% | |
| 8.12 | 8.24 | 8.05 | 8.22 | +0.98% | |
| 7.99 | 8.27 | 7.96 | 8.14 | +2.26% | |
| 8.43 | 8.46 | 7.88 | 7.96 | -5.58% | |
| 8.83 | 8.83 | 8.39 | 8.43 | -3.44% | |
| 8.41 | 8.89 | 8.36 | 8.73 | +4.43% | |
| 8.11 | 8.37 | 8.08 | 8.36 | +4.37% | |
| 8.00 | 8.10 | 7.93 | 8.01 | +0.12% | |
| 7.95 | 8.06 | 7.87 | 8.00 | 0.00% | |
| 8.26 | 8.29 | 7.95 | 8.00 | -1.84% | |
| 8.00 | 8.21 | 7.86 | 8.15 | +1.75% | |
| 8.13 | 8.18 | 7.94 | 8.01 | -1.48% | |
| 8.08 | 8.23 | 8.02 | 8.13 | +0.74% | |
| 8.13 | 8.18 | 7.99 | 8.07 | -1.59% | |
| 8.13 | 8.29 | 8.06 | 8.20 | +0.86% | |
| 8.01 | 8.18 | 7.94 | 8.13 | +1.50% | |
| 7.95 | 8.16 | 7.90 | 8.01 | +2.69% | |
| 6.33 | 7.83 | 6.33 | 7.80 | -4.65% | |
| 8.28 | 8.39 | 8.03 | 8.18 | +0.99% | |
| 7.80 | 8.15 | 7.70 | 8.10 | +4.11% | |
| 7.99 | 8.05 | 7.68 | 7.78 | -3.83% | |
| 7.87 | 8.17 | 7.83 | 8.09 | +2.28% | |
| 7.80 | 8.24 | 7.75 | 7.91 | +2.06% | |
| 7.64 | 7.90 | 7.58 | 7.75 | +3.20% | |
| 7.13 | 7.60 | 7.13 | 7.51 | +5.63% | |
| 6.91 | 7.15 | 6.88 | 7.11 | +3.19% | |
| 6.96 | 6.98 | 6.69 | 6.89 | +0.58% | |
| 6.81 | 6.99 | 6.75 | 6.85 | -1.30% | |
| 6.95 | 7.03 | 6.82 | 6.94 | +0.14% | |
| 7.18 | 7.32 | 6.84 | 6.93 | -4.81% | |
| 7.12 | 7.40 | 7.02 | 7.28 | +3.12% | |
| 6.80 | 7.09 | 6.74 | 7.06 | +5.85% | |
| 6.65 | 6.72 | 6.52 | 6.67 | -1.77% | |
| 6.83 | 7.06 | 6.74 | 6.79 | +0.30% | |
| 6.87 | 6.99 | 6.61 | 6.77 | -0.29% | |
| 6.54 | 6.84 | 6.45 | 6.79 | +3.82% | |
| 7.02 | 7.13 | 6.52 | 6.54 | -8.79% | |
| 7.23 | 7.39 | 7.06 | 7.17 | +0.56% | |
| 6.92 | 7.28 | 6.79 | 7.13 | +2.30% | |
| 6.74 | 7.06 | 6.74 | 6.97 | +3.57% | |
| 6.66 | 7.04 | 6.66 | 6.73 | +2.75% | |
| 6.33 | 6.83 | 6.25 | 6.55 | +2.99% | |
| 5.87 | 6.40 | 5.81 | 6.36 | +8.90% | |
| 5.41 | 5.92 | 5.41 | 5.84 | +6.38% | |
| 5.48 | 5.64 | 5.38 | 5.49 | +1.10% | |
| 5.50 | 5.70 | 5.41 | 5.43 | +0.56% | |
| 5.38 | 5.59 | 5.35 | 5.40 | +1.12% | |
| 5.48 | 5.79 | 5.31 | 5.34 | -3.61% | |
| 5.73 | 5.94 | 5.52 | 5.54 | -8.13% | |
| 6.04 | 6.25 | 5.95 | 6.03 | -0.33% | |
| 5.24 | 6.17 | 5.24 | 6.05 | +16.12% | |
| 5.28 | 5.35 | 5.16 | 5.21 | +0.19% | |
| 5.24 | 5.35 | 5.12 | 5.20 | -1.33% | |
| 5.12 | 5.29 | 4.97 | 5.27 | +1.74% | |
| 5.13 | 5.31 | 5.07 | 5.18 | 0.00% | |
| 5.22 | 5.46 | 5.14 | 5.18 | -0.77% | |
| 5.41 | 5.41 | 5.19 | 5.22 | -2.79% | |
| 5.56 | 5.77 | 5.30 | 5.37 | -4.28% | |
| 5.69 | 5.91 | 5.56 | 5.61 | +0.18% | |
| 5.56 | 5.64 | 5.34 | 5.60 | -0.36% | |
| 6.04 | 6.10 | 5.55 | 5.62 | -8.17% | |
| 5.81 | 6.17 | 5.79 | 6.12 | +5.15% | |
| 5.72 | 6.04 | 5.61 | 5.82 | +2.65% | |
| 5.34 | 5.68 | 5.33 | 5.67 | +5.98% | |
| 5.22 | 5.43 | 5.21 | 5.35 | +2.69% | |
| 5.22 | 5.27 | 5.12 | 5.21 | -0.57% | |
| 5.14 | 5.29 | 5.06 | 5.24 | +1.35% | |
| 4.65 | 5.25 | 4.57 | 5.17 | +10.71% | |
| 4.57 | 4.69 | 4.47 | 4.67 | +1.74% | |
| 4.61 | 4.70 | 4.54 | 4.59 | +0.66% | |
| 4.48 | 4.67 | 4.46 | 4.56 | +1.79% | |
| 4.61 | 4.73 | 4.45 | 4.48 | -2.82% | |
| 4.81 | 4.92 | 4.59 | 4.61 | -3.76% | |
| 5.05 | 5.15 | 4.78 | 4.79 | -5.89% | |
| 5.24 | 5.44 | 4.97 | 5.09 | -0.78% | |
| 5.22 | 5.91 | 4.99 | 5.13 | -18.70% | |
| 6.29 | 6.46 | 6.14 | 6.31 | 0.00% | |
| 6.34 | 6.45 | 6.24 | 6.31 | +0.80% | |
| 6.14 | 6.30 | 6.03 | 6.26 | +1.29% | |
| 6.17 | 6.25 | 6.01 | 6.18 | -0.16% | |
| 6.22 | 6.32 | 6.11 | 6.19 | +0.16% | |
| 6.14 | 6.31 | 6.13 | 6.18 | +0.82% | |
| 5.88 | 6.16 | 5.81 | 6.13 | +3.90% | |
| 6.15 | 6.23 | 5.85 | 5.90 | -3.91% | |
| 6.20 | 6.28 | 6.12 | 6.14 | -1.60% | |
| 6.27 | 6.46 | 6.24 | 6.24 | -1.27% | |
| 6.00 | 6.33 | 5.94 | 6.32 | +5.33% | |
| 6.31 | 6.39 | 5.88 | 6.00 | -5.96% | |
| 6.28 | 6.48 | 6.25 | 6.38 | +2.90% | |
| 6.22 | 6.45 | 6.18 | 6.20 | +0.16% | |
| 6.18 | 6.26 | 6.08 | 6.19 | -0.48% | |
| 6.22 | 6.35 | 6.11 | 6.22 | +0.97% | |
| 6.18 | 6.36 | 6.05 | 6.16 | +0.16% | |
| 5.83 | 6.20 | 5.82 | 6.15 | +5.67% | |
| 5.82 | 5.99 | 5.75 | 5.82 | +0.52% | |
| 5.53 | 5.90 | 5.53 | 5.79 | +4.32% | |
| 5.47 | 5.67 | 5.42 | 5.55 | +2.59% | |
| 5.36 | 5.41 | 5.19 | 5.41 | -0.37% | |
| 5.81 | 5.90 | 5.41 | 5.43 | -3.38% | |
| 5.42 | 5.63 | 5.35 | 5.62 | +2.93% | |
| 5.46 | 5.54 | 5.38 | 5.46 | +0.92% | |
| 5.41 | 5.55 | 5.24 | 5.41 | -1.64% | |
| 5.78 | 5.79 | 5.39 | 5.50 | -3.51% | |
| 5.78 | 5.89 | 5.60 | 5.70 | +0.35% | |
| 5.80 | 5.87 | 5.61 | 5.68 | -1.22% | |
| 6.07 | 6.14 | 5.72 | 5.75 | -6.35% | |
| 6.14 | 6.30 | 6.10 | 6.14 | +0.66% | |
| 6.34 | 6.42 | 6.09 | 6.10 | -2.40% | |
| 6.28 | 6.30 | 6.11 | 6.25 | -1.57% | |
| 6.16 | 6.40 | 6.02 | 6.35 | +3.25% | |
| 6.37 | 6.39 | 6.09 | 6.15 | -3.61% | |
| 6.43 | 6.67 | 6.30 | 6.38 | -1.85% | |
| 6.59 | 6.67 | 6.50 | 6.50 | -1.96% | |
| 6.51 | 6.80 | 6.51 | 6.63 | +2.16% | |
| 6.54 | 6.64 | 6.40 | 6.49 | -2.41% | |
| 6.58 | 6.72 | 6.45 | 6.65 | +1.37% | |
| 6.63 | 6.84 | 6.31 | 6.56 | -1.50% | |
| 6.93 | 7.02 | 6.59 | 6.66 | -3.90% | |
| 7.06 | 7.21 | 6.76 | 6.93 | -1.56% | |
| 6.79 | 7.15 | 6.75 | 7.04 | -0.28% | |
| 6.92 | 7.19 | 6.84 | 7.06 | -1.26% | |
| 7.31 | 7.52 | 6.90 | 7.15 | -2.72% | |
| 7.28 | 7.48 | 7.24 | 7.35 | +1.52% | |
| 6.90 | 7.36 | 6.80 | 7.24 | +2.70% | |
| 6.95 | 7.34 | 6.90 | 7.05 | -0.42% | |
| 6.70 | 7.27 | 6.63 | 7.08 | +4.12% | |
| 6.52 | 6.83 | 6.04 | 6.80 | +3.19% | |
| 6.71 | 6.75 | 6.46 | 6.59 | -1.49% | |
| 6.55 | 6.74 | 6.39 | 6.69 | +3.08% | |
| 6.41 | 6.58 | 6.33 | 6.49 | +0.46% | |
| 6.54 | 6.76 | 6.46 | 6.46 | -2.86% | |
| 6.49 | 6.66 | 6.32 | 6.65 | +1.84% | |
| 6.53 | 6.66 | 6.44 | 6.53 | +0.31% | |
| 6.66 | 6.82 | 6.50 | 6.51 | -1.66% | |
| 6.69 | 6.85 | 6.62 | 6.62 | -0.75% | |
| 7.00 | 7.04 | 6.45 | 6.67 | -3.75% | |
| 7.01 | 7.09 | 6.71 | 6.93 | -1.00% | |
| 7.20 | 7.29 | 6.93 | 7.00 | -2.37% | |
| 7.26 | 7.26 | 6.97 | 7.17 | -0.83% | |
| 7.39 | 7.50 | 7.16 | 7.23 | -2.03% | |
| 7.60 | 7.74 | 7.30 | 7.38 | -3.02% | |
| 7.75 | 7.96 | 7.55 | 7.61 | -1.81% | |
| 8.32 | 8.45 | 7.49 | 7.75 | -6.63% | |
| 8.78 | 8.79 | 8.28 | 8.30 | -5.57% | |
| 9.16 | 9.22 | 8.75 | 8.79 | -5.08% | |
| 9.37 | 9.45 | 9.15 | 9.26 | -1.49% | |
| 9.70 | 9.74 | 9.38 | 9.40 | -2.89% | |
| 10.10 | 10.11 | 9.65 | 9.68 | -4.25% | |
| 10.00 | 10.15 | 9.73 | 10.11 | +1.10% | |
| 10.04 | 10.19 | 9.89 | 10.00 | -1.09% | |
| 9.77 | 10.21 | 9.73 | 10.11 | +4.77% | |
| 9.58 | 9.85 | 9.34 | 9.65 | +1.69% | |
| 9.24 | 9.56 | 9.20 | 9.49 | -0.21% | |
| 9.52 | 9.64 | 9.42 | 9.51 | -0.11% | |
| 9.35 | 9.61 | 9.15 | 9.52 | +2.15% | |
| 9.12 | 9.41 | 9.06 | 9.32 | +1.86% | |
| 9.45 | 9.45 | 9.14 | 9.15 | -2.56% | |
| 9.35 | 9.43 | 9.10 | 9.39 | +0.64% | |
| 9.75 | 9.75 | 9.33 | 9.33 | -3.52% | |
| 9.50 | 9.87 | 9.38 | 9.67 | +1.90% | |
| 9.53 | 9.65 | 9.39 | 9.49 | -0.84% | |
| 9.43 | 9.70 | 9.37 | 9.57 | +5.86% | |
| 8.83 | 9.18 | 8.83 | 9.04 | +3.43% | |
| 9.00 | 9.04 | 8.66 | 8.74 | -0.79% | |
| 8.84 | 8.87 | 8.75 | 8.81 | -0.56% | |
| 8.82 | 8.94 | 8.80 | 8.86 | +0.11% | |
| 8.79 | 8.91 | 8.71 | 8.85 | -0.45% | |
| 8.89 | 8.92 | 8.76 | 8.89 | -0.22% | |
| 8.98 | 9.05 | 8.81 | 8.91 | -0.67% | |
| 9.09 | 9.14 | 8.96 | 8.97 | -1.54% | |
| 9.07 | 9.30 | 9.07 | 9.11 | +0.44% | |
| 8.93 | 9.16 | 8.93 | 9.07 | +2.14% | |
| 8.87 | 9.17 | 8.85 | 8.88 | +0.23% | |
| 8.69 | 9.13 | 8.64 | 8.86 | +2.31% | |
| 8.86 | 8.86 | 8.47 | 8.66 | -0.92% | |
| 8.66 | 8.83 | 8.42 | 8.74 | +1.86% | |
| 8.79 | 8.91 | 8.54 | 8.58 | -2.61% | |
| 9.07 | 9.21 | 8.78 | 8.81 | -5.06% | |
| 9.08 | 9.42 | 9.08 | 9.28 | +1.20% | |
| 9.06 | 9.30 | 8.95 | 9.17 | +0.88% | |
| 9.31 | 9.33 | 8.97 | 9.09 | -1.41% | |
| 9.56 | 9.61 | 9.14 | 9.22 | -3.66% | |
| 9.68 | 9.72 | 9.42 | 9.57 | -1.14% | |
| 9.24 | 9.71 | 9.21 | 9.68 | +4.42% | |
| 8.87 | 9.44 | 8.86 | 9.27 | +4.75% | |
| 8.97 | 9.08 | 8.75 | 8.85 | -3.38% | |
| 9.14 | 9.19 | 9.01 | 9.16 | +0.22% | |
| 9.12 | 9.28 | 9.01 | 9.14 | +0.22% | |
| 8.81 | 9.19 | 8.67 | 9.12 | +2.93% | |
| 8.69 | 8.90 | 8.59 | 8.86 | +2.55% | |
| 8.13 | 8.73 | 8.10 | 8.64 | +7.60% | |
| 8.36 | 8.44 | 8.03 | 8.03 | -3.14% | |
| 8.13 | 8.35 | 8.06 | 8.29 | +1.97% | |
| 8.06 | 8.28 | 8.05 | 8.13 | -0.49% | |
| 8.21 | 8.32 | 8.12 | 8.17 | -1.92% | |
| 8.23 | 8.45 | 8.18 | 8.33 | -0.95% | |
| 8.26 | 8.91 | 8.14 | 8.41 | +1.57% | |
| 8.63 | 8.76 | 8.25 | 8.28 | -3.50% | |
| 8.57 | 8.62 | 8.13 | 8.58 | -0.46% | |
| 9.08 | 9.08 | 8.40 | 8.62 | -0.58% | |
| 11.06 | 11.12 | 8.47 | 8.67 | -23.07% | |
| 11.51 | 11.71 | 11.15 | 11.27 | -2.59% | |
| 11.55 | 11.68 | 11.42 | 11.57 | +0.17% | |
| 11.45 | 11.88 | 11.41 | 11.55 | -1.28% | |
| 11.46 | 11.78 | 11.40 | 11.70 | +0.60% | |
| 11.42 | 11.66 | 11.38 | 11.63 | +2.38% | |
| 11.66 | 11.66 | 11.31 | 11.36 | -1.90% | |
| 12.13 | 12.29 | 11.47 | 11.58 | -4.53% | |
| 12.49 | 12.62 | 11.97 | 12.13 | -3.04% | |
| 12.67 | 12.94 | 12.43 | 12.51 | -1.18% | |
| 12.73 | 12.80 | 12.51 | 12.66 | +1.28% | |
| 12.62 | 12.83 | 12.40 | 12.50 | -1.73% | |
| 12.33 | 12.73 | 12.23 | 12.72 | +3.67% | |
| 12.30 | 12.49 | 12.03 | 12.27 | -0.32% | |
| 12.06 | 12.51 | 12.06 | 12.31 | +2.84% | |
| 12.34 | 12.63 | 11.64 | 11.97 | -5.45% | |
| 11.97 | 12.85 | 11.97 | 12.66 | +5.76% | |
| 12.07 | 12.46 | 11.82 | 11.97 | +0.59% | |
| 12.04 | 12.23 | 11.89 | 11.90 | -2.86% | |
| 11.89 | 12.37 | 11.85 | 12.25 | +3.29% | |
| 12.98 | 13.11 | 11.85 | 11.86 | -8.35% | |
| 13.05 | 13.12 | 12.79 | 12.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CERT chart for longer ranges.