CERT - Certara, Inc.
7.35
0.110 1.497%
Share volume: 4,787,214
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$7.24
0.11
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.28 | $7.28 | $7.48 | $7.48 | $7.24 | $7.24 | $7.35 | $7.35 | 4,787,214 | $4,787,214.00 |
| 03-03-2026 | $6.90 | $6.90 | $7.36 | $7.36 | $6.80 | $6.80 | $7.24 | $7.24 | 3,606,193 | $3,606,193.00 |
| 03-02-2026 | $6.95 | $6.95 | $7.34 | $7.34 | $6.90 | $6.90 | $7.05 | $7.05 | 4,055,052 | $4,055,052.00 |
| 02-27-2026 | $6.70 | $6.70 | $7.27 | $7.27 | $6.63 | $6.63 | $7.08 | $7.08 | 4,625,598 | $4,625,598.00 |
| 02-26-2026 | $6.52 | $6.52 | $6.83 | $6.83 | $6.04 | $6.04 | $6.80 | $6.80 | 4,563,730 | $4,563,730.00 |
| 02-25-2026 | $6.71 | $6.71 | $6.75 | $6.75 | $6.46 | $6.46 | $6.59 | $6.59 | 4,051,016 | $4,051,016.00 |
| 02-24-2026 | $6.55 | $6.55 | $6.74 | $6.74 | $6.39 | $6.39 | $6.69 | $6.69 | 3,459,001 | $3,459,001.00 |
| 02-23-2026 | $6.41 | $6.41 | $6.58 | $6.58 | $6.33 | $6.33 | $6.49 | $6.49 | 1,990,994 | $1,990,994.00 |
| 02-20-2026 | $6.54 | $6.54 | $6.76 | $6.76 | $6.46 | $6.46 | $6.46 | $6.46 | 1,939,799 | $1,939,799.00 |
| 02-19-2026 | $6.49 | $6.49 | $6.66 | $6.66 | $6.32 | $6.32 | $6.65 | $6.65 | 3,108,143 | $3,108,143.00 |