Stock listing
NASDAQ:CERT Certara, Inc. Stock
Home listing (NASDAQ) of Certara, Inc.
Follow Certara, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:CERT
$11.02 USD -0.18 (-1.6%)
Close on Oct 30, 2026
- Day range
- $10.65 – $11.19 USDOct 30, 2026
- Volume
- 1.95M sharesOct 30, 2026
- Market cap
- $1.68B USDAt the close on Oct 30, 2026 · price × 152.5M shares outstanding
- 52-week range
- $4.45 – $11.88 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $24.77M USDMedian day 2.37M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CERT · Home | $11.02 USD | -0.18 (-1.6%) | 1,946,362 | $11.07 | $11.19 | $10.65 | $11.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CERT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.02 | -0.18 | -1.6% | $11.07 | $11.19 | $10.65 | 1,946,362 | |
| $11.20 | -0.28 | -2.4% | $11.37 | $11.56 | $11.08 | 2,727,208 | |
| $11.48 | +0.53 | +4.8% | $10.84 | $11.72 | $10.84 | 2,370,447 | |
| $10.95 | +0.34 | +3.2% | $10.50 | $10.98 | $10.44 | 2,416,785 | |
| $10.61 | +0.28 | +2.7% | $10.20 | $10.63 | $10.08 | 2,347,918 | |
| $10.33 | +0.24 | +2.4% | $9.95 | $10.37 | $9.835 | 2,058,145 | |
| $10.09 | -0.09 | -0.9% | $10.14 | $10.31 | $9.86 | 2,365,317 | |
| $10.18 | +0.395 | +4.0% | $9.67 | $10.29 | $9.47 | 1,717,477 | |
| $9.785 | +0.335 | +3.5% | $9.50 | $9.85 | $9.37 | 2,784,588 | |
| $9.45 | +0.08 | +0.9% | $9.37 | $9.50 | $9.255 | 1,504,652 | |
| $9.37 | -0.29 | -3.0% | $9.745 | $9.94 | $9.215 | 2,359,200 | |
| $9.66 | +0.30 | +3.2% | $9.39 | $9.701 | $9.25 | 1,658,200 | |
| $9.36 | -0.24 | -2.5% | $9.54 | $9.63 | $9.28 | 1,821,200 | |
| $9.60 | +0.36 | +3.9% | $9.30 | $9.90 | $9.26 | 2,905,600 | |
| $9.24 | +0.11 | +1.2% | $9.12 | $9.25 | $9.004 | 1,514,400 | |
| $9.13 | +0.49 | +5.7% | $8.85 | $9.27 | $8.64 | 5,034,900 | |
| $8.64 | -0.32 | -3.6% | $8.895 | $8.955 | $8.58 | 4,125,000 | |
| $8.96 | -0.31 | -3.3% | $9.17 | $9.305 | $8.93 | 3,426,600 | |
| $9.27 | -0.80 | -7.9% | $10.07 | $10.19 | $9.19 | 3,946,100 | |
| $10.07 | +0.71 | +7.6% | $9.36 | $10.07 | $9.28 | 2,939,900 | |
| $9.36 | +0.02 | +0.2% | $9.41 | $9.45 | $9.045 | 2,646,000 | |
| $9.34 | +0.14 | +1.5% | $9.28 | $9.505 | $9.193 | 3,855,700 | |
| $9.20 | -0.06 | -0.6% | $9.16 | $9.345 | $9.135 | 3,417,700 | |
| $9.26 | +0.13 | +1.4% | $9.17 | $9.43 | $9.025 | 2,936,300 | |
| $9.13 | +0.02 | +0.2% | $9.00 | $9.34 | $8.92 | 2,943,600 | |
| $9.11 | +0.22 | +2.5% | $8.955 | $9.205 | $8.735 | 2,915,600 | |
| $8.89 | +0.25 | +2.9% | $8.52 | $8.925 | $8.52 | 2,314,500 | |
| $8.64 | -0.19 | -2.2% | $8.82 | $9.125 | $8.59 | 2,586,000 | |
| $8.83 | +0.31 | +3.6% | $8.51 | $8.845 | $8.51 | 2,321,000 | |
| $8.52 | +0.10 | +1.2% | $8.49 | $8.64 | $8.425 | 1,894,300 | |
| $8.42 | -0.16 | -1.9% | $8.58 | $8.65 | $8.165 | 6,720,300 | |
| $8.58 | +0.45 | +5.5% | $8.25 | $8.615 | $8.165 | 2,259,900 | |
| $8.13 | -0.27 | -3.2% | $8.34 | $8.405 | $8.04 | 3,914,600 | |
| $8.40 | +0.40 | +5.0% | $7.97 | $8.40 | $7.949 | 2,121,300 | |
| $8.00 | +0.45 | +6.0% | $7.61 | $8.09 | $7.58 | 1,695,800 | |
| $7.55 | +0.13 | +1.8% | $7.51 | $7.57 | $7.39 | 1,486,100 | |
| $7.42 | -0.21 | -2.8% | $7.52 | $7.61 | $7.31 | 2,255,200 | |
| $7.63 | -0.11 | -1.4% | $7.71 | $7.721 | $7.495 | 1,462,900 | |
| $7.74 | -0.20 | -2.5% | $7.80 | $7.84 | $7.605 | 2,879,900 | |
| $7.94 | -0.19 | -2.3% | $8.02 | $8.05 | $7.905 | 1,271,300 | |
| $8.13 | -0.15 | -1.8% | $8.35 | $8.43 | $7.992 | 2,125,100 | |
| $8.28 | +0.18 | +2.2% | $8.10 | $8.415 | $8.10 | 1,525,400 | |
| $8.10 | -0.19 | -2.3% | $8.215 | $8.285 | $8.065 | 2,480,100 | |
| $8.29 | -0.06 | -0.7% | $8.22 | $8.31 | $8.03 | 1,712,500 | |
| $8.35 | -0.06 | -0.7% | $8.38 | $8.48 | $8.315 | 2,060,400 | |
| $8.41 | +0.19 | +2.3% | $8.23 | $8.49 | $8.20 | 1,402,000 | |
| $8.22 | +0.08 | +1.0% | $8.12 | $8.24 | $8.045 | 1,150,200 | |
| $8.14 | +0.18 | +2.3% | $7.99 | $8.265 | $7.955 | 2,558,900 | |
| $7.96 | -0.47 | -5.6% | $8.43 | $8.46 | $7.88 | 2,304,600 | |
| $8.43 | -0.30 | -3.4% | $8.83 | $8.83 | $8.39 | 2,044,500 | |
| $8.73 | +0.37 | +4.4% | $8.405 | $8.885 | $8.36 | 2,704,900 | |
| $8.36 | +0.35 | +4.4% | $8.11 | $8.37 | $8.08 | 2,026,300 | |
| $8.01 | +0.01 | +0.1% | $8.00 | $8.10 | $7.93 | 1,940,500 | |
| $8.00 | 0.00 | 0.0% | $7.95 | $8.058 | $7.865 | 4,654,700 | |
| $8.00 | -0.15 | -1.8% | $8.26 | $8.29 | $7.95 | 1,429,300 | |
| $8.15 | +0.14 | +1.7% | $8.00 | $8.21 | $7.855 | 5,416,700 | |
| $8.01 | -0.12 | -1.5% | $8.13 | $8.18 | $7.94 | 3,340,700 | |
| $8.13 | +0.06 | +0.7% | $8.08 | $8.225 | $8.02 | 2,355,800 | |
| $8.07 | -0.13 | -1.6% | $8.13 | $8.18 | $7.985 | 3,057,100 | |
| $8.20 | +0.07 | +0.9% | $8.13 | $8.285 | $8.06 | 2,227,100 | |
| $8.13 | +0.12 | +1.5% | $8.01 | $8.175 | $7.944 | 5,787,500 | |
| $8.01 | +0.21 | +2.7% | $7.95 | $8.16 | $7.895 | 3,409,800 | |
| $7.80 | -0.38 | -4.6% | $6.332 | $7.825 | $6.332 | 10,801,600 | |
| $8.18 | +0.08 | +1.0% | $8.275 | $8.39 | $8.03 | 3,669,200 | |
| $8.10 | +0.32 | +4.1% | $7.80 | $8.145 | $7.70 | 4,442,100 | |
| $7.78 | -0.31 | -3.8% | $7.99 | $8.05 | $7.682 | 5,163,400 |
- Ticker
- NASDAQ:CERT
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 26, 2026
Certara to Report Third Quarter 2026 Financial Results on November 5th, 2026
Latest earnings call · Aug 4, 2026
Certara (NASDAQ:CERT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · September 2026
Certara Biotech Forum: Developing Investor-Ready Strategies (Boston, 2026)
Conference · 119 slides
Calls
Upcoming
Certara (NASDAQ:CERT) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 8:30 AM ET
Register
Replays
Certara (NASDAQ:CERT) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 8:30 AM ET
Watch TranscriptCertara (NASDAQ:CERT) Q1 2026 Earnings Call
Mon, May 11, 2026 · 8:30 AM ET
Watch TranscriptCertara (NASDAQ:CERT) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Certara to Report Third Quarter 2026 Financial Results on November 5th, 2026
Oct 26, 2026
Closed $10.61 (+2.7%) on Oct 26, 2026
Certara Reports Second Quarter 2026 Financial Results
Aug 4, 2026
Closed $7.80 (-4.6%) on Aug 4, 2026
Certara to Report Second Quarter 2026 Financial Results on August 4th, 2026
Jul 15, 2026
Closed $7.28 (+3.1%) on Jul 16, 2026
Certara Accelerates Drug Discovery and Development with NVIDIA BioNeMo Agent Toolkit
Jul 7, 2026
Closed $7.17 (+0.6%) on Jul 7, 2026
Certara Announces CFO Transition
Jun 17, 2026
Closed $5.54 (-8.1%) on Jun 18, 2026
Certara Reports First Quarter 2026 Financial Results
May 11, 2026
Closed $5.13 (-18.7%) on May 11, 2026
Altasciences and Certara Announce Strategic Partnership to Accelerate Early Drug Development
May 7, 2026
Closed $6.31 (+0.8%) on May 7, 2026
Certara Enters Definitive Agreement for the Sale of its Regulatory and Medical Writing Business to Veristat
Apr 22, 2026
Closed $6.38 (+2.9%) on Apr 22, 2026
Cerrado Gold Announces Q1 2026 Production Results at Its Minera Don Nicolas Mine in Argentina
Apr 20, 2026
Closed $6.19 (-0.5%) on Apr 20, 2026
Certara to Report First Quarter 2026 Financial Results on May 11th, 2026
Apr 9, 2026
Closed $5.55 (+2.6%) on Apr 10, 2026
Decks
Certara Biotech Forum: Developing Investor-Ready Strategies (Boston, 2026)
Conference · 119 slides · September 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides · Aug 4, 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides · May 11, 2026
Q4 2025 Earnings Presentation
Earnings · 21 slides · Feb 26, 2026
Certara, Inc. on 6ix
- News releases
- 18 in the last 12 months · 140 in all · newest Oct 26, 2026 · oldest 2020
- Calls
- 21 calls with a replay · 21 with a transcript · latest Aug 4, 2026
- Decks
- 31 decks · latest September 2026
Where Certara, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CERT · Home listing · This page | NASDAQ | United States | USD |
| Hamburg:700 | Hamburg | Germany | EUR |
| Tradegate:700 | Tradegate | Germany | EUR |
| LS Exchange:A2QJL8 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2QJL8 | Lang & Schwarz | Germany | EUR |
| BMV:CERT | BMV | Mexico | MXN |
| BOATS:CERT | BOATS | United States | USD |
| BIVA:CERT | BIVA | Mexico | MXN |
Log in to ask 6ix AI your own questions about Certara, Inc.