stockNASDAQ: CERT • 28 Days Updates
Certara Inc. (CERT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:certara.com
Price & Performance Trajectory
Certara Inc.NASDAQ: CERT
Latest Close
$8.64
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCERT session performance
✓ Latest Close USD
$8.64
Latest session close
+$1.22vs period start
Period Return % % GAIN
+16.44%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.19 / $7.31
Period range envelope
$2.88channel spread
Total Volume SHARES
59.68M
Period turnover
Avg: 2.98M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $8.64 | -3.57% | $8.96 | $8.58 | 4.09M |
| Oct 07, 2026 | $8.96 | -3.34% | $9.31 | $8.93 | 3.42M |
| Oct 06, 2026 | $9.27 | -7.94% | $10.19 | $9.19 | 3.93M |
| Oct 05, 2026 | $10.07 | +7.59% | $10.07 | $9.28 | 2.90M |
| Oct 02, 2026 | $9.36 | +0.21% | $9.45 | $9.05 | 2.65M |
| Oct 01, 2026 | $9.34 | +1.52% | $9.51 | $9.19 | 3.86M |
| Sep 30, 2026 | $9.20 | -0.65% | $9.35 | $9.14 | 3.42M |
| Sep 29, 2026 | $9.26 | +1.42% | $9.43 | $9.03 | 2.94M |
| Sep 25, 2026 | $9.11 | +2.47% | $9.21 | $8.74 | 2.92M |
| Sep 24, 2026 | $8.89 | +2.89% | $8.93 | $8.52 | 2.31M |
| Sep 23, 2026 | $8.64 | -2.15% | $9.13 | $8.59 | 2.59M |
| Sep 22, 2026 | $8.83 | +3.64% | $8.85 | $8.51 | 2.32M |
| Sep 21, 2026 | $8.52 | +1.19% | $8.64 | $8.43 | 1.89M |
| Sep 18, 2026 | $8.42 | -1.86% | $8.65 | $8.17 | 6.72M |
| Sep 17, 2026 | $8.58 | +5.54% | $8.62 | $8.17 | 2.26M |
Page 1 of 2