If you invested $1000 in Certara, Inc. (CERT) since IPO date, it would be worth $198.27 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $208.68, while $1000 invested 1 year ago would be worth $691.39. This corresponds to total returns of -80.17%, -79.13%, -30.86%, respectively, with annualized returns of -24.52%, -26.92%, -30.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.52 | 7.42 | 7.42 | 7.61 | 7.31 | 2.11M |
| September 09, 2026 | 7.71 | 7.63 | 7.63 | 7.72 | 7.5 | 1.46M |
| September 08, 2026 | 7.8 | 7.74 | 7.74 | 7.84 | 7.61 | 2.42M |
| September 04, 2026 | 8.02 | 7.94 | 7.94 | 8.05 | 7.91 | 1.19M |
| September 03, 2026 | 8.35 | 8.13 | 8.13 | 8.43 | 7.99 | 2.1M |
| September 02, 2026 | 8.1 | 8.28 | 8.28 | 8.41 | 8.1 | 1.36M |
| September 01, 2026 | 8.22 | 8.1 | 8.1 | 8.29 | 8.07 | 2.26M |
| August 31, 2026 | 8.22 | 8.29 | 8.29 | 8.31 | 8.03 | 1.71M |
| August 28, 2026 | 8.38 | 8.35 | 8.35 | 8.48 | 8.32 | 2.06M |
| August 27, 2026 | 8.23 | 8.41 | 8.41 | 8.49 | 8.2 | 1.4M |
| August 26, 2026 | 8.12 | 8.22 | 8.22 | 8.24 | 8.05 | 1.15M |
| August 25, 2026 | 7.99 | 8.14 | 8.14 | 8.27 | 7.96 | 2.56M |
| August 24, 2026 | 8.43 | 7.96 | 7.96 | 8.46 | 7.88 | 2.3M |
| August 21, 2026 | 8.83 | 8.43 | 8.43 | 8.83 | 8.39 | 2.04M |
| August 20, 2026 | 8.4 | 8.73 | 8.73 | 8.89 | 8.36 | 2.7M |
| August 19, 2026 | 8.11 | 8.36 | 8.36 | 8.37 | 8.08 | 2.03M |
| August 18, 2026 | 8 | 8.01 | 8.01 | 8.1 | 7.93 | 1.94M |
| August 17, 2026 | 7.95 | 8 | 8 | 8.06 | 7.87 | 4.65M |
| August 14, 2026 | 8.26 | 8 | 8 | 8.29 | 7.95 | 1.43M |
| August 13, 2026 | 8 | 8.15 | 8.15 | 8.21 | 7.86 | 5.42M |
| August 12, 2026 | 8.13 | 8.01 | 8.01 | 8.18 | 7.94 | 3.34M |
| August 11, 2026 | 8.08 | 8.13 | 8.13 | 8.23 | 8.02 | 2.35M |
| August 10, 2026 | 8.13 | 8.07 | 8.07 | 8.18 | 7.99 | 3.06M |
| August 07, 2026 | 8.13 | 8.2 | 8.2 | 8.29 | 8.06 | 2.23M |
| August 06, 2026 | 8.01 | 8.13 | 8.13 | 8.18 | 7.94 | 5.46M |
| August 05, 2026 | 7.95 | 8.01 | 8.01 | 8.16 | 7.9 | 3.41M |
| August 04, 2026 | 6.33 | 7.8 | 7.8 | 7.83 | 6.33 | 10.8M |
| August 03, 2026 | 8.28 | 8.18 | 8.18 | 8.39 | 8.03 | 3.67M |
| July 31, 2026 | 7.8 | 8.1 | 8.1 | 8.15 | 7.7 | 4.44M |
| July 30, 2026 | 7.99 | 7.78 | 7.78 | 8.05 | 7.68 | 5.16M |
| July 29, 2026 | 7.87 | 8.09 | 8.09 | 8.17 | 7.83 | 4.12M |
| July 28, 2026 | 7.8 | 7.91 | 7.91 | 8.24 | 7.75 | 5.06M |
| July 27, 2026 | 7.64 | 7.75 | 7.75 | 7.9 | 7.58 | 4.26M |
| July 23, 2026 | 6.91 | 7.11 | 7.11 | 7.15 | 6.88 | 3.35M |
| July 22, 2026 | 6.96 | 6.89 | 6.89 | 6.98 | 6.69 | 2.07M |
| July 21, 2026 | 6.81 | 6.85 | 6.85 | 6.99 | 6.75 | 2.64M |
| July 20, 2026 | 6.95 | 6.94 | 6.94 | 7.03 | 6.82 | 1.94M |
| July 17, 2026 | 7.18 | 6.93 | 6.93 | 7.32 | 6.84 | 2.14M |
| July 16, 2026 | 7.12 | 7.28 | 7.28 | 7.4 | 7.02 | 4.64M |
| July 15, 2026 | 6.8 | 7.06 | 7.06 | 7.09 | 6.74 | 2.59M |
| July 14, 2026 | 6.65 | 6.67 | 6.67 | 6.72 | 6.52 | 2.22M |
| July 13, 2026 | 6.83 | 6.79 | 6.79 | 7.06 | 6.74 | 1.97M |
| July 10, 2026 | 6.87 | 6.77 | 6.77 | 6.99 | 6.61 | 5.22M |
| July 09, 2026 | 6.54 | 6.79 | 6.79 | 6.84 | 6.45 | 2.74M |
| July 08, 2026 | 7.02 | 6.54 | 6.54 | 7.13 | 6.52 | 4.29M |
| July 07, 2026 | 7.23 | 7.17 | 7.17 | 7.39 | 7.06 | 4.06M |
| July 06, 2026 | 6.92 | 7.13 | 7.13 | 7.28 | 6.79 | 6.48M |
| July 02, 2026 | 6.74 | 6.97 | 6.97 | 7.06 | 6.74 | 3.68M |
| July 01, 2026 | 6.66 | 6.73 | 6.73 | 7.04 | 6.66 | 4.53M |
| June 30, 2026 | 6.33 | 6.55 | 6.55 | 6.83 | 6.25 | 5.11M |
| June 29, 2026 | 5.87 | 6.36 | 6.36 | 6.4 | 5.81 | 4.64M |
| June 26, 2026 | 5.41 | 5.84 | 5.84 | 5.92 | 5.41 | 17.21M |
| June 25, 2026 | 5.48 | 5.49 | 5.49 | 5.64 | 5.38 | 2.95M |
| June 24, 2026 | 5.5 | 5.43 | 5.43 | 5.7 | 5.41 | 2.39M |
| June 23, 2026 | 5.38 | 5.4 | 5.4 | 5.59 | 5.35 | 2.64M |
| June 22, 2026 | 5.48 | 5.34 | 5.34 | 5.79 | 5.31 | 4.3M |
| June 18, 2026 | 5.73 | 5.54 | 5.54 | 5.94 | 5.52 | 7.8M |
| June 17, 2026 | 6.04 | 6.03 | 6.03 | 6.25 | 5.95 | 4.21M |
| June 16, 2026 | 5.24 | 6.05 | 6.05 | 6.17 | 5.24 | 7.11M |
| June 15, 2026 | 5.28 | 5.21 | 5.21 | 5.35 | 5.16 | 4.21M |