CERT - Certara, Inc.
6.19
-0.030 -0.485%
Share volume: 1,896,741
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$6.22
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.18 | $6.18 | $6.26 | $6.26 | $6.08 | $6.08 | $6.19 | $6.19 | 1,896,741 | $1,896,741.00 |
| 04-17-2026 | $6.22 | $6.22 | $6.35 | $6.35 | $6.11 | $6.11 | $6.22 | $6.22 | 2,488,256 | $2,488,256.00 |
| 04-16-2026 | $6.18 | $6.18 | $6.36 | $6.36 | $6.05 | $6.05 | $6.16 | $6.16 | 4,242,568 | $4,242,568.00 |
| 04-15-2026 | $5.83 | $5.83 | $6.20 | $6.20 | $5.82 | $5.82 | $6.15 | $6.15 | 2,201,766 | $2,201,766.00 |
| 04-14-2026 | $5.82 | $5.82 | $5.99 | $5.99 | $5.75 | $5.75 | $5.82 | $5.82 | 2,222,376 | $2,222,376.00 |
| 04-13-2026 | $5.53 | $5.53 | $5.90 | $5.90 | $5.53 | $5.53 | $5.79 | $5.79 | 3,285,989 | $3,285,989.00 |
| 04-10-2026 | $5.47 | $5.47 | $5.67 | $5.67 | $5.42 | $5.42 | $5.55 | $5.55 | 4,089,514 | $4,089,514.00 |
| 04-09-2026 | $5.36 | $5.36 | $5.41 | $5.41 | $5.19 | $5.19 | $5.41 | $5.41 | 4,463,777 | $4,463,777.00 |
| 04-08-2026 | $5.81 | $5.81 | $5.90 | $5.90 | $5.41 | $5.41 | $5.43 | $5.43 | 3,774,566 | $3,774,566.00 |
| 04-07-2026 | $5.42 | $5.42 | $5.63 | $5.63 | $5.35 | $5.35 | $5.62 | $5.62 | 3,069,728 | $3,069,728.00 |