Certara, Inc.CERTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $9.16 | $9.22 | $8.74 | $8.79 | 1.74M |
| 1/29/2026 | $9.37 | $9.45 | $9.15 | $9.26 | 1.67M |
| 1/28/2026 | $9.70 | $9.74 | $9.38 | $9.40 | 2.14M |
| 1/27/2026 | $10.10 | $10.11 | $9.65 | $9.68 | 1.92M |
| 1/26/2026 | $10.00 | $10.15 | $9.73 | $10.11 | 1.45M |
| 1/23/2026 | $10.04 | $10.19 | $9.89 | $10.00 | 1.73M |
| 1/22/2026 | $9.77 | $10.21 | $9.73 | $10.11 | 1.98M |
| 1/21/2026 | $9.58 | $9.85 | $9.34 | $9.65 | 1.87M |
| 1/20/2026 | $9.24 | $9.56 | $9.20 | $9.49 | 1.22M |
| 1/16/2026 | $9.52 | $9.64 | $9.41 | $9.51 | 1.88M |
| 1/15/2026 | $9.35 | $9.61 | $9.15 | $9.52 | 2.03M |
| 1/14/2026 | $9.12 | $9.41 | $9.06 | $9.32 | 1.97M |
| 1/13/2026 | $9.45 | $9.45 | $9.14 | $9.15 | 1.30M |
| 1/12/2026 | $9.35 | $9.43 | $9.10 | $9.39 | 2.00M |
| 1/9/2026 | $9.75 | $9.75 | $9.33 | $9.33 | 1.64M |
| 1/8/2026 | $9.50 | $9.87 | $9.38 | $9.67 | 2.45M |
| 1/7/2026 | $9.53 | $9.65 | $9.39 | $9.49 | 1.95M |
| 1/6/2026 | $9.43 | $9.70 | $9.37 | $9.57 | 3.90M |
| 1/5/2026 | $8.83 | $9.18 | $8.83 | $9.04 | 2.55M |
| 1/2/2026 | $9.00 | $9.04 | $8.65 | $8.74 | 1.47M |
| 12/31/2025 | $8.84 | $8.87 | $8.75 | $8.81 | 1.41M |
| 12/30/2025 | $8.82 | $8.94 | $8.80 | $8.86 | 1.40M |
| 12/29/2025 | $8.79 | $8.91 | $8.71 | $8.85 | 1.68M |
| 12/26/2025 | $8.89 | $8.92 | $8.76 | $8.89 | 1.48M |
| 12/24/2025 | $8.98 | $9.05 | $8.81 | $8.91 | 730,300 |
| 12/23/2025 | $9.09 | $9.14 | $8.96 | $8.97 | 1.29M |
| 12/22/2025 | $9.07 | $9.30 | $9.07 | $9.11 | 1.65M |
| 12/19/2025 | $8.93 | $9.15 | $8.93 | $9.07 | 3.86M |
| 12/18/2025 | $8.87 | $9.17 | $8.85 | $8.88 | 3.48M |
| 12/17/2025 | $8.69 | $9.13 | $8.64 | $8.86 | 3.81M |
| 12/16/2025 | $8.86 | $8.86 | $8.47 | $8.66 | 2.74M |
| 12/15/2025 | $8.66 | $8.83 | $8.42 | $8.74 | 4.75M |
| 12/12/2025 | $8.79 | $8.91 | $8.54 | $8.58 | 2.10M |
| 12/11/2025 | $9.07 | $9.21 | $8.78 | $8.81 | 2.62M |
| 12/10/2025 | $9.08 | $9.42 | $9.08 | $9.28 | 1.58M |
| 12/9/2025 | $9.06 | $9.30 | $8.95 | $9.17 | 1.33M |
| 12/8/2025 | $9.31 | $9.33 | $8.97 | $9.09 | 1.35M |
| 12/5/2025 | $9.56 | $9.61 | $9.14 | $9.22 | 1.76M |
| 12/4/2025 | $9.68 | $9.72 | $9.42 | $9.57 | 1.46M |
| 12/3/2025 | $9.24 | $9.71 | $9.21 | $9.68 | 1.39M |
| 12/2/2025 | $8.87 | $9.44 | $8.86 | $9.27 | 2.38M |
| 12/1/2025 | $8.97 | $9.08 | $8.75 | $8.85 | 1.51M |
| 11/28/2025 | $9.14 | $9.19 | $9.01 | $9.16 | 584,513 |
| 11/26/2025 | $9.12 | $9.28 | $9.01 | $9.14 | 1.93M |
| 11/25/2025 | $8.81 | $9.19 | $8.67 | $9.12 | 1.80M |
| 11/24/2025 | $8.69 | $8.90 | $8.59 | $8.86 | 5.07M |
| 11/21/2025 | $8.13 | $8.73 | $8.10 | $8.64 | 2.36M |
| 11/20/2025 | $8.36 | $8.44 | $8.03 | $8.03 | 1.84M |
| 11/19/2025 | $8.13 | $8.35 | $8.06 | $8.29 | 2.24M |
| 11/18/2025 | $8.06 | $8.28 | $8.05 | $8.13 | 2.31M |
| 11/17/2025 | $8.21 | $8.32 | $8.12 | $8.17 | 2.25M |
| 11/14/2025 | $8.23 | $8.45 | $8.18 | $8.33 | 2.75M |
| 11/13/2025 | $8.26 | $8.90 | $8.14 | $8.41 | 2.47M |
| 11/12/2025 | $8.63 | $8.76 | $8.25 | $8.28 | 2.77M |
| 11/11/2025 | $8.57 | $8.62 | $8.13 | $8.58 | 3.17M |
| 11/10/2025 | $9.08 | $9.08 | $8.40 | $8.62 | 7.08M |
| 11/7/2025 | $11.06 | $11.12 | $8.47 | $8.67 | 9.12M |
| 11/6/2025 | $11.51 | $11.71 | $11.15 | $11.27 | 2.54M |
| 11/5/2025 | $11.55 | $11.68 | $11.42 | $11.57 | 1.40M |
| 11/4/2025 | $11.45 | $11.88 | $11.41 | $11.55 | 1.14M |