If you invested $1000 in Certara, Inc. (CERT) since IPO date, it would be worth $245.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $291.97, while $1000 invested 1 year ago would be worth $686.76. This corresponds to total returns of -75.47%, -70.8%, -31.32%, respectively, with annualized returns of -21.48%, -21.84%, -31.32%.
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 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 |
| 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 |