stockNASDAQ: CERT • 12 Months Updates
Certara Inc. (CERT) 12 Months
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.
Investor Relations:certara.com
Price & Performance Trajectory
Certara Inc.NASDAQ: CERT
Latest Close
$9.79
12 Months Updates Trajectory
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCERT session performance
✓ Latest Close USD
$9.79
Latest session close
$-2.48vs period start
Period Return % % GAIN
-20.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.94 / $4.45
Period range envelope
$8.49channel spread
Total Volume SHARES
806.51M
Period turnover
Avg: 3.23M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 20, 2026 | $9.79 | +3.55% | $9.85 | $9.37 | 2.78M |
| Oct 19, 2026 | $9.45 | +0.85% | $9.50 | $9.26 | 1.50M |
| Oct 16, 2026 | $9.37 | -3.00% | $9.94 | $9.22 | 2.36M |
| Oct 15, 2026 | $9.66 | +3.21% | $9.70 | $9.25 | 1.66M |
| Oct 14, 2026 | $9.36 | -2.50% | $9.63 | $9.28 | 1.82M |
| Oct 13, 2026 | $9.60 | +3.90% | $9.90 | $9.26 | 2.91M |
| Oct 12, 2026 | $9.24 | +1.20% | $9.25 | $9.00 | 1.50M |
| Oct 09, 2026 | $9.13 | +5.67% | $9.27 | $8.64 | 4.43M |
| 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 |
Page 1 of 17