Certara, Inc. (CERT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NASDAQ

Currency in USD

8.14

+0.18 (+2.26%)

Closed

Aug 25, 2026

Day's Range

7.96

8.27

52 wk Range

4.45

13.88

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	5.22	5.26	5.12	5.21	4.42M
May 27, 2026	5.22	5.43	5.21	5.35	4.51M
May 28, 2026	5.34	5.68	5.33	5.67	3.50M
May 29, 2026	5.72	6.04	5.61	5.82	4M
Jun 1, 2026	5.81	6.16	5.79	6.12	3.23M
Jun 2, 2026	6.04	6.10	5.55	5.62	2.17M
Jun 3, 2026	5.56	5.63	5.33	5.60	3.39M
Jun 4, 2026	5.69	5.91	5.55	5.61	3.76M
Jun 5, 2026	5.56	5.77	5.29	5.37	5.16M
Jun 8, 2026	5.41	5.41	5.18	5.22	6.07M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup