If you invested $1000 in Certara, Inc. (CERT) since IPO date, it would be worth $264.97 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $254.09, while $1000 invested 1 year ago would be worth $807.2. This corresponds to total returns of -73.5%, -74.59%, -19.28%, respectively, with annualized returns of -20.25%, -23.98%, -19.28%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 10.14 | 10.09 | 10.09 | 10.31 | 9.86 | 2.37M |
| October 21, 2026 | 9.67 | 10.18 | 10.18 | 10.29 | 9.47 | 1.72M |
| October 20, 2026 | 9.5 | 9.79 | 9.79 | 9.85 | 9.37 | 2.78M |
| October 19, 2026 | 9.37 | 9.45 | 9.45 | 9.5 | 9.26 | 1.5M |
| October 16, 2026 | 9.74 | 9.37 | 9.37 | 9.94 | 9.22 | 2.36M |
| October 15, 2026 | 9.39 | 9.66 | 9.66 | 9.7 | 9.25 | 1.66M |
| October 14, 2026 | 9.54 | 9.36 | 9.36 | 9.63 | 9.28 | 1.82M |
| October 13, 2026 | 9.3 | 9.6 | 9.6 | 9.9 | 9.26 | 2.91M |
| October 12, 2026 | 9.12 | 9.24 | 9.24 | 9.25 | 9 | 1.51M |
| October 09, 2026 | 8.85 | 9.13 | 9.13 | 9.27 | 8.64 | 4.44M |
| October 08, 2026 | 8.9 | 8.64 | 8.64 | 8.96 | 8.58 | 4.09M |
| October 07, 2026 | 9.17 | 8.96 | 8.96 | 9.31 | 8.93 | 3.43M |
| October 06, 2026 | 10.07 | 9.27 | 9.27 | 10.19 | 9.19 | 3.93M |
| October 05, 2026 | 9.36 | 10.07 | 10.07 | 10.07 | 9.28 | 2.9M |
| October 02, 2026 | 9.41 | 9.36 | 9.36 | 9.45 | 9.05 | 2.6M |
| October 01, 2026 | 9.28 | 9.34 | 9.34 | 9.51 | 9.19 | 3.79M |
| September 30, 2026 | 9.16 | 9.2 | 9.2 | 9.35 | 9.14 | 3.41M |
| September 29, 2026 | 9.17 | 9.26 | 9.26 | 9.43 | 9.03 | 2.92M |
| September 28, 2026 | 9 | 9.13 | 9.13 | 9.34 | 8.92 | 2.92M |
| September 25, 2026 | 8.96 | 9.11 | 9.11 | 9.21 | 8.74 | 2.82M |
| September 24, 2026 | 8.52 | 8.89 | 8.89 | 8.93 | 8.52 | 2.3M |
| September 23, 2026 | 8.82 | 8.64 | 8.64 | 9.13 | 8.59 | 2.49M |
| September 22, 2026 | 8.51 | 8.83 | 8.83 | 8.85 | 8.51 | 2.29M |
| September 21, 2026 | 8.51 | 8.52 | 8.52 | 8.56 | 8.43 | 1.88M |
| September 18, 2026 | 8.58 | 8.42 | 8.42 | 8.65 | 8.16 | 6.68M |
| September 17, 2026 | 8.25 | 8.58 | 8.58 | 8.62 | 8.16 | 2.2M |
| September 16, 2026 | 8.34 | 8.13 | 8.13 | 8.4 | 8.04 | 3.53M |
| September 15, 2026 | 7.97 | 8.4 | 8.4 | 8.4 | 7.95 | 2.1M |
| September 11, 2026 | 7.51 | 7.55 | 7.55 | 7.57 | 7.39 | 1.41M |
| 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 |