Certara, Inc. (CERT) stock
CERTNasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 8/3018% below fair value
$11.57−0.33 (-2.77%)
Close on Nov 13, 2026Market cap $1.76BP/E –Yield –
Price history
Certara share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$11.57
-2.77% on the day
52-week range
$4.45 – $12.61
-8.2% from the high
Change over 52 weeks
+37.6%
From $8.41 on Nov 13, 2025
Average volume
2.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $12.02 | $12.18 | $11.55 | $11.57 | -2.77% | 2,672,858 |
| Nov 12, 2026 | $11.73 | $11.97 | $11.29 | $11.90 | +1.45% | 3,122,968 |
| Nov 11, 2026 | $12.25 | $12.38 | $11.67 | $11.73 | -3.26% | 3,155,127 |
| Nov 10, 2026 | $12.00 | $12.27 | $11.85 | $12.13 | -0.78% | 2,880,173 |
| Nov 9, 2026 | $12.06 | $12.60 | $11.98 | $12.22 | +1.41% | 5,842,301 |
| Nov 6, 2026 | $12.03 | $12.61 | $11.79 | $12.05 | -1.07% | 4,871,056 |
| Nov 5, 2026 | $11.21 | $12.25 | $10.82 | $12.18 | +9.83% | 3,733,152 |
| Nov 4, 2026 | $11.08 | $11.28 | $10.78 | $11.09 | +2.02% | 2,425,078 |
| Nov 3, 2026 | $10.58 | $11.02 | $10.46 | $10.87 | +1.49% | 1,869,817 |
| Nov 2, 2026 | $11.08 | $11.09 | $10.65 | $10.71 | -2.81% | 1,951,991 |
| Oct 30, 2026 | $11.07 | $11.19 | $10.65 | $11.02 | -1.61% | 1,946,480 |
| Oct 29, 2026 | $11.46 | $11.57 | $11.08 | $11.20 | -2.44% | 2,749,164 |
| Oct 28, 2026 | $10.84 | $11.73 | $10.84 | $11.48 | +4.84% | 2,370,661 |
| Oct 27, 2026 | $10.50 | $10.98 | $10.44 | $10.95 | +3.20% | 2,416,975 |
| Oct 26, 2026 | $10.20 | $10.63 | $10.08 | $10.61 | +2.71% | 2,348,221 |
| Oct 23, 2026 | $9.95 | $10.37 | $9.84 | $10.33 | +2.38% | 2,058,599 |
| Oct 22, 2026 | $10.14 | $10.31 | $9.86 | $10.09 | -0.88% | 2,365,317 |
| Oct 21, 2026 | $9.67 | $10.29 | $9.47 | $10.18 | +4.04% | 1,717,477 |
| Oct 20, 2026 | $9.50 | $9.85 | $9.37 | $9.79 | +3.54% | 2,784,588 |
| Oct 19, 2026 | $9.37 | $9.50 | $9.26 | $9.45 | +0.85% | 1,504,652 |
| Oct 16, 2026 | $9.75 | $9.94 | $9.22 | $9.37 | -3.00% | 2,359,261 |
| Oct 15, 2026 | $9.39 | $9.70 | $9.25 | $9.66 | +3.21% | 1,658,188 |
| Oct 14, 2026 | $9.54 | $9.63 | $9.28 | $9.36 | -2.50% | 1,821,434 |
| Oct 13, 2026 | $9.30 | $9.90 | $9.26 | $9.60 | +3.90% | 2,905,637 |
| Oct 12, 2026 | $9.12 | $9.25 | $9.00 | $9.24 | +1.20% | 1,516,801 |
| Oct 9, 2026 | $8.85 | $9.27 | $8.64 | $9.13 | +5.67% | 5,035,093 |
| Oct 8, 2026 | $8.90 | $8.96 | $8.58 | $8.64 | -3.57% | 4,125,083 |
| Oct 7, 2026 | $9.17 | $9.31 | $8.93 | $8.96 | -3.34% | 3,426,634 |
| Oct 6, 2026 | $10.07 | $10.19 | $9.19 | $9.27 | -7.94% | 3,946,120 |
| Oct 5, 2026 | $9.36 | $10.07 | $9.28 | $10.07 | +7.59% | 2,940,704 |
| Oct 2, 2026 | $9.41 | $9.45 | $9.05 | $9.36 | +0.21% | 2,645,999 |
| Oct 1, 2026 | $9.28 | $9.51 | $9.19 | $9.34 | +1.52% | 3,856,086 |
| Sep 30, 2026 | $9.16 | $9.35 | $9.14 | $9.20 | -0.65% | 3,417,705 |
| Sep 29, 2026 | $9.17 | $9.43 | $9.03 | $9.26 | +1.42% | 2,936,290 |
| Sep 28, 2026 | $9.00 | $9.34 | $8.92 | $9.13 | +0.22% | 2,943,636 |
| Sep 25, 2026 | $8.96 | $9.21 | $8.74 | $9.11 | +2.47% | 2,915,619 |
| Sep 24, 2026 | $8.52 | $8.93 | $8.52 | $8.89 | +2.89% | 2,319,736 |
| Sep 23, 2026 | $8.82 | $9.13 | $8.59 | $8.64 | -2.15% | 2,585,987 |
| Sep 22, 2026 | $8.51 | $8.85 | $8.51 | $8.83 | +3.64% | 2,321,606 |
| Sep 21, 2026 | $8.49 | $8.64 | $8.43 | $8.52 | +1.19% | 1,896,851 |
| Sep 18, 2026 | $8.58 | $8.65 | $8.17 | $8.42 | -1.86% | 6,720,340 |
| Sep 17, 2026 | $8.25 | $8.62 | $8.17 | $8.58 | +5.54% | 2,259,971 |
| Sep 16, 2026 | $8.34 | $8.41 | $8.04 | $8.13 | -3.21% | 3,914,670 |
| Sep 15, 2026 | $7.97 | $8.40 | $7.95 | $8.40 | +5.00% | 2,121,495 |
| Sep 14, 2026 | $7.61 | $8.09 | $7.58 | $8.00 | +5.96% | 1,695,952 |
| Sep 11, 2026 | $7.51 | $7.57 | $7.39 | $7.55 | +1.75% | 1,487,180 |
| Sep 10, 2026 | $7.52 | $7.61 | $7.31 | $7.42 | -2.75% | 2,255,175 |
| Sep 9, 2026 | $7.71 | $7.72 | $7.50 | $7.63 | -1.42% | 1,462,918 |
| Sep 8, 2026 | $7.80 | $7.84 | $7.61 | $7.74 | -2.52% | 2,879,990 |
| Sep 4, 2026 | $8.02 | $8.05 | $7.91 | $7.94 | -2.34% | 1,272,274 |
| Sep 3, 2026 | $8.35 | $8.43 | $7.99 | $8.13 | -1.81% | 2,125,056 |
| Sep 2, 2026 | $8.10 | $8.42 | $8.10 | $8.28 | +2.22% | 1,525,517 |
| Sep 1, 2026 | $8.22 | $8.29 | $8.07 | $8.10 | -2.29% | 2,480,188 |
| Aug 31, 2026 | $8.22 | $8.31 | $8.03 | $8.29 | -0.72% | 1,712,467 |
| Aug 28, 2026 | $8.38 | $8.48 | $8.32 | $8.35 | -0.71% | 2,060,381 |
| Aug 27, 2026 | $8.23 | $8.49 | $8.20 | $8.41 | +2.31% | 1,402,067 |
| Aug 26, 2026 | $8.12 | $8.24 | $8.05 | $8.22 | +0.98% | 1,150,273 |
| Aug 25, 2026 | $7.99 | $8.27 | $7.96 | $8.14 | +2.26% | 2,558,914 |
| Aug 24, 2026 | $8.43 | $8.46 | $7.88 | $7.96 | -5.58% | 2,304,642 |
| Aug 21, 2026 | $8.83 | $8.83 | $8.39 | $8.43 | -3.44% | 2,044,658 |
| Aug 20, 2026 | $8.41 | $8.89 | $8.36 | $8.73 | +4.43% | 2,704,970 |
| Aug 19, 2026 | $8.11 | $8.37 | $8.08 | $8.36 | +4.37% | 2,026,419 |
| Aug 18, 2026 | $8.00 | $8.10 | $7.93 | $8.01 | +0.12% | 1,940,532 |
| Aug 17, 2026 | $7.95 | $8.06 | $7.87 | $8.00 | 0.00% | 4,654,924 |
| Aug 14, 2026 | $8.26 | $8.29 | $7.95 | $8.00 | -1.84% | 1,429,348 |
| Aug 13, 2026 | $8.00 | $8.21 | $7.86 | $8.15 | +1.75% | 5,416,731 |
| Aug 12, 2026 | $8.13 | $8.18 | $7.94 | $8.01 | -1.48% | 3,340,763 |
| Aug 11, 2026 | $8.08 | $8.23 | $8.02 | $8.13 | +0.74% | 2,355,798 |
| Aug 10, 2026 | $8.13 | $8.18 | $7.99 | $8.07 | -1.59% | 3,057,088 |
| Aug 7, 2026 | $8.13 | $8.29 | $8.06 | $8.20 | +0.86% | 2,227,086 |
| Aug 6, 2026 | $8.01 | $8.18 | $7.94 | $8.13 | +1.50% | 5,787,548 |
| Aug 5, 2026 | $7.95 | $8.16 | $7.90 | $8.01 | +2.69% | 3,410,090 |
| Aug 4, 2026 | $6.33 | $7.83 | $6.33 | $7.80 | -4.65% | 10,801,620 |
| Aug 3, 2026 | $8.28 | $8.39 | $8.03 | $8.18 | +0.99% | 3,669,245 |
| Jul 31, 2026 | $7.80 | $8.15 | $7.70 | $8.10 | +4.11% | 4,442,116 |
| Jul 30, 2026 | $7.99 | $8.05 | $7.68 | $7.78 | -3.83% | 5,163,527 |
| Jul 29, 2026 | $7.87 | $8.17 | $7.83 | $8.09 | +2.28% | 4,117,486 |
| Jul 28, 2026 | $7.80 | $8.24 | $7.75 | $7.91 | +2.06% | 5,055,919 |
| Jul 27, 2026 | $7.64 | $7.90 | $7.58 | $7.75 | +3.20% | 4,263,618 |
| Jul 24, 2026 | $7.13 | $7.60 | $7.13 | $7.51 | +5.63% | 5,624,248 |
| Jul 23, 2026 | $6.91 | $7.15 | $6.88 | $7.11 | +3.19% | 3,347,858 |
| Jul 22, 2026 | $6.96 | $6.98 | $6.69 | $6.89 | +0.58% | 2,072,675 |
| Jul 21, 2026 | $6.81 | $6.99 | $6.75 | $6.85 | -1.30% | 2,638,926 |
| Jul 20, 2026 | $6.95 | $7.03 | $6.82 | $6.94 | +0.14% | 1,942,183 |
| Jul 17, 2026 | $7.18 | $7.32 | $6.84 | $6.93 | -4.81% | 2,140,868 |
| Jul 16, 2026 | $7.12 | $7.40 | $7.02 | $7.28 | +3.12% | 4,635,968 |
| Jul 15, 2026 | $6.80 | $7.09 | $6.74 | $7.06 | +5.85% | 2,593,526 |
| Jul 14, 2026 | $6.65 | $6.72 | $6.52 | $6.67 | -1.77% | 2,220,047 |
| Jul 13, 2026 | $6.83 | $7.06 | $6.74 | $6.79 | +0.30% | 1,973,526 |
| Jul 10, 2026 | $6.87 | $6.99 | $6.61 | $6.77 | -0.29% | 5,392,431 |
| Jul 9, 2026 | $6.54 | $6.84 | $6.45 | $6.79 | +3.82% | 2,743,690 |
| Jul 8, 2026 | $7.02 | $7.13 | $6.52 | $6.54 | -8.79% | 4,616,205 |
| Jul 7, 2026 | $7.23 | $7.39 | $7.06 | $7.17 | +0.56% | 4,065,088 |
| Jul 6, 2026 | $6.92 | $7.28 | $6.79 | $7.13 | +2.30% | 6,480,018 |
| Jul 2, 2026 | $6.74 | $7.06 | $6.74 | $6.97 | +3.57% | 3,886,719 |
| Jul 1, 2026 | $6.66 | $7.04 | $6.66 | $6.73 | +2.75% | 4,527,010 |
| Jun 30, 2026 | $6.33 | $6.83 | $6.25 | $6.55 | +2.99% | 5,107,999 |
| Jun 29, 2026 | $5.87 | $6.40 | $5.81 | $6.36 | +8.90% | 4,879,702 |
| Jun 26, 2026 | $5.41 | $5.92 | $5.41 | $5.84 | +6.38% | 17,571,440 |
| Jun 25, 2026 | $5.48 | $5.64 | $5.38 | $5.49 | +1.10% | 2,952,279 |
| Jun 24, 2026 | $5.50 | $5.70 | $5.41 | $5.43 | +0.56% | 2,387,309 |
| Jun 23, 2026 | $5.38 | $5.59 | $5.35 | $5.40 | +1.12% | 2,643,173 |
| Jun 22, 2026 | $5.48 | $5.79 | $5.31 | $5.34 | -3.61% | 4,303,246 |
| Jun 18, 2026 | $5.73 | $5.94 | $5.52 | $5.54 | -8.13% | 7,909,792 |
| Jun 17, 2026 | $6.04 | $6.25 | $5.95 | $6.03 | -0.33% | 4,206,863 |
| Jun 16, 2026 | $5.24 | $6.17 | $5.24 | $6.05 | +16.12% | 7,111,920 |
| Jun 15, 2026 | $5.28 | $5.35 | $5.16 | $5.21 | +0.19% | 4,205,619 |
| Jun 12, 2026 | $5.24 | $5.35 | $5.12 | $5.20 | -1.33% | 3,267,330 |
| Jun 11, 2026 | $5.12 | $5.29 | $4.97 | $5.27 | +1.74% | 5,140,947 |
| Jun 10, 2026 | $5.13 | $5.31 | $5.07 | $5.18 | 0.00% | 3,200,958 |
| Jun 9, 2026 | $5.22 | $5.46 | $5.14 | $5.18 | -0.77% | 4,341,187 |
| Jun 8, 2026 | $5.41 | $5.41 | $5.19 | $5.22 | -2.79% | 6,074,930 |
| Jun 5, 2026 | $5.56 | $5.77 | $5.30 | $5.37 | -4.28% | 5,160,791 |
| Jun 4, 2026 | $5.69 | $5.91 | $5.56 | $5.61 | +0.18% | 3,763,263 |
| Jun 3, 2026 | $5.56 | $5.64 | $5.34 | $5.60 | -0.36% | 3,390,150 |
| Jun 2, 2026 | $6.04 | $6.10 | $5.55 | $5.62 | -8.17% | 2,178,524 |
| Jun 1, 2026 | $5.81 | $6.17 | $5.79 | $6.12 | +5.15% | 3,232,024 |
| May 29, 2026 | $5.72 | $6.04 | $5.61 | $5.82 | +2.65% | 4,006,164 |
| May 28, 2026 | $5.34 | $5.68 | $5.33 | $5.67 | +5.98% | 3,507,876 |
| May 27, 2026 | $5.22 | $5.43 | $5.21 | $5.35 | +2.69% | 4,518,343 |
| May 26, 2026 | $5.22 | $5.27 | $5.12 | $5.21 | -0.57% | 4,426,755 |
| May 22, 2026 | $5.14 | $5.29 | $5.06 | $5.24 | +1.35% | 3,820,987 |
| May 21, 2026 | $4.65 | $5.25 | $4.57 | $5.17 | +10.71% | 5,789,300 |
| May 20, 2026 | $4.57 | $4.69 | $4.47 | $4.67 | +1.74% | 3,903,782 |
| May 19, 2026 | $4.61 | $4.70 | $4.54 | $4.59 | +0.66% | 2,918,628 |
| May 18, 2026 | $4.48 | $4.67 | $4.46 | $4.56 | +1.79% | 3,055,166 |
| May 15, 2026 | $4.61 | $4.73 | $4.45 | $4.48 | -2.82% | 3,042,768 |
| May 14, 2026 | $4.81 | $4.92 | $4.59 | $4.61 | -3.76% | 5,551,983 |
| May 13, 2026 | $5.05 | $5.15 | $4.78 | $4.79 | -5.89% | 5,354,583 |
| May 12, 2026 | $5.24 | $5.44 | $4.97 | $5.09 | -0.78% | 5,378,541 |
| May 11, 2026 | $5.22 | $5.91 | $4.99 | $5.13 | -18.70% | 8,081,519 |
| May 8, 2026 | $6.29 | $6.46 | $6.14 | $6.31 | 0.00% | 4,854,395 |
| May 7, 2026 | $6.34 | $6.45 | $6.24 | $6.31 | +0.80% | 2,000,418 |
| May 6, 2026 | $6.14 | $6.30 | $6.03 | $6.26 | +1.29% | 2,149,571 |
| May 5, 2026 | $6.17 | $6.25 | $6.01 | $6.18 | -0.16% | 1,709,334 |
| May 4, 2026 | $6.22 | $6.32 | $6.11 | $6.19 | +0.16% | 1,915,153 |
| May 1, 2026 | $6.14 | $6.31 | $6.13 | $6.18 | +0.82% | 2,625,402 |
| Apr 30, 2026 | $5.88 | $6.16 | $5.81 | $6.13 | +3.90% | 2,778,273 |
| Apr 29, 2026 | $6.15 | $6.23 | $5.85 | $5.90 | -3.91% | 2,544,080 |
| Apr 28, 2026 | $6.20 | $6.28 | $6.12 | $6.14 | -1.60% | 2,783,064 |
| Apr 27, 2026 | $6.27 | $6.46 | $6.24 | $6.24 | -1.27% | 2,145,015 |
| Apr 24, 2026 | $6.00 | $6.33 | $5.94 | $6.32 | +5.33% | 3,296,884 |
| Apr 23, 2026 | $6.31 | $6.39 | $5.88 | $6.00 | -5.96% | 3,326,240 |
| Apr 22, 2026 | $6.28 | $6.48 | $6.25 | $6.38 | +2.90% | 3,188,811 |
| Apr 21, 2026 | $6.22 | $6.45 | $6.18 | $6.20 | +0.16% | 2,259,425 |
| Apr 20, 2026 | $6.18 | $6.26 | $6.08 | $6.19 | -0.48% | 2,092,948 |
| Apr 17, 2026 | $6.22 | $6.35 | $6.11 | $6.22 | +0.97% | 2,488,256 |
| Apr 16, 2026 | $6.18 | $6.36 | $6.05 | $6.16 | +0.16% | 4,242,568 |
| Apr 15, 2026 | $5.83 | $6.20 | $5.82 | $6.15 | +5.67% | 2,201,766 |
| Apr 14, 2026 | $5.82 | $5.99 | $5.75 | $5.82 | +0.52% | 2,222,376 |
| Apr 13, 2026 | $5.53 | $5.90 | $5.53 | $5.79 | +4.32% | 3,285,989 |
| Apr 10, 2026 | $5.47 | $5.67 | $5.42 | $5.55 | +2.59% | 4,089,514 |
| Apr 9, 2026 | $5.36 | $5.41 | $5.19 | $5.41 | -0.37% | 4,463,777 |
| Apr 8, 2026 | $5.81 | $5.90 | $5.41 | $5.43 | -3.38% | 3,774,566 |
| Apr 7, 2026 | $5.42 | $5.63 | $5.35 | $5.62 | +2.93% | 3,069,728 |
| Apr 6, 2026 | $5.46 | $5.54 | $5.38 | $5.46 | +0.92% | 5,873,633 |
| Apr 2, 2026 | $5.41 | $5.55 | $5.24 | $5.41 | -1.64% | 6,252,430 |
| Apr 1, 2026 | $5.78 | $5.79 | $5.39 | $5.50 | -3.51% | 5,832,768 |
| Mar 31, 2026 | $5.78 | $5.89 | $5.60 | $5.70 | +0.35% | 9,997,985 |
| Mar 30, 2026 | $5.80 | $5.87 | $5.61 | $5.68 | -1.22% | 7,188,466 |
| Mar 27, 2026 | $6.07 | $6.14 | $5.72 | $5.75 | -6.35% | 4,115,823 |
| Mar 26, 2026 | $6.14 | $6.30 | $6.10 | $6.14 | +0.66% | 3,959,870 |
| Mar 25, 2026 | $6.34 | $6.42 | $6.09 | $6.10 | -2.40% | 3,417,353 |
| Mar 24, 2026 | $6.28 | $6.30 | $6.11 | $6.25 | -1.57% | 3,975,827 |
| Mar 23, 2026 | $6.16 | $6.40 | $6.02 | $6.35 | +3.25% | 5,196,844 |
| Mar 20, 2026 | $6.37 | $6.39 | $6.09 | $6.15 | -3.61% | 6,490,860 |
| Mar 19, 2026 | $6.43 | $6.67 | $6.30 | $6.38 | -1.85% | 3,247,953 |
| Mar 18, 2026 | $6.59 | $6.67 | $6.50 | $6.50 | -1.96% | 3,349,472 |
| Mar 17, 2026 | $6.51 | $6.80 | $6.51 | $6.63 | +2.16% | 3,556,560 |
| Mar 16, 2026 | $6.54 | $6.64 | $6.40 | $6.49 | -2.41% | 4,381,801 |
| Mar 13, 2026 | $6.58 | $6.72 | $6.45 | $6.65 | +1.37% | 4,271,551 |
| Mar 12, 2026 | $6.63 | $6.84 | $6.31 | $6.56 | -1.50% | 5,051,706 |
| Mar 11, 2026 | $6.93 | $7.02 | $6.59 | $6.66 | -3.90% | 3,331,563 |
| Mar 10, 2026 | $7.06 | $7.21 | $6.76 | $6.93 | -1.56% | 3,121,673 |
| Mar 9, 2026 | $6.79 | $7.15 | $6.75 | $7.04 | -0.28% | 2,852,166 |
| Mar 6, 2026 | $6.92 | $7.19 | $6.84 | $7.06 | -1.26% | 2,441,234 |
| Mar 5, 2026 | $7.31 | $7.52 | $6.90 | $7.15 | -2.72% | 3,876,773 |
| Mar 4, 2026 | $7.28 | $7.48 | $7.24 | $7.35 | +1.52% | 4,788,145 |
| Mar 3, 2026 | $6.90 | $7.36 | $6.80 | $7.24 | +2.70% | 3,606,193 |
| Mar 2, 2026 | $6.95 | $7.34 | $6.90 | $7.05 | -0.42% | 4,055,052 |
| Feb 27, 2026 | $6.70 | $7.27 | $6.63 | $7.08 | +4.12% | 4,625,598 |
| Feb 26, 2026 | $6.52 | $6.83 | $6.04 | $6.80 | +3.19% | 4,563,730 |
| Feb 25, 2026 | $6.71 | $6.75 | $6.46 | $6.59 | -1.49% | 4,051,016 |
| Feb 24, 2026 | $6.55 | $6.74 | $6.39 | $6.69 | +3.08% | 3,459,001 |
| Feb 23, 2026 | $6.41 | $6.58 | $6.33 | $6.49 | +0.46% | 1,990,994 |
| Feb 20, 2026 | $6.54 | $6.76 | $6.46 | $6.46 | -2.86% | 1,939,799 |
| Feb 19, 2026 | $6.49 | $6.66 | $6.32 | $6.65 | +1.84% | 3,108,143 |
| Feb 18, 2026 | $6.53 | $6.66 | $6.44 | $6.53 | +0.31% | 3,030,969 |
| Feb 17, 2026 | $6.66 | $6.82 | $6.50 | $6.51 | -1.66% | 3,434,432 |
| Feb 13, 2026 | $6.69 | $6.85 | $6.62 | $6.62 | -0.75% | 2,346,676 |
| Feb 12, 2026 | $7.00 | $7.04 | $6.45 | $6.67 | -3.75% | 3,997,383 |
| Feb 11, 2026 | $7.01 | $7.09 | $6.71 | $6.93 | -1.00% | 2,482,063 |
| Feb 10, 2026 | $7.20 | $7.29 | $6.93 | $7.00 | -2.37% | 2,467,676 |
| Feb 9, 2026 | $7.26 | $7.26 | $6.97 | $7.17 | -0.83% | 2,927,416 |
| Feb 6, 2026 | $7.39 | $7.50 | $7.16 | $7.23 | -2.03% | 5,112,577 |
| Feb 5, 2026 | $7.60 | $7.74 | $7.30 | $7.38 | -3.02% | 4,633,179 |
| Feb 4, 2026 | $7.75 | $7.96 | $7.55 | $7.61 | -1.81% | 3,491,549 |
| Feb 3, 2026 | $8.32 | $8.45 | $7.49 | $7.75 | -6.63% | 4,548,353 |
| Feb 2, 2026 | $8.78 | $8.79 | $8.28 | $8.30 | -5.57% | 2,162,467 |
| Jan 30, 2026 | $9.16 | $9.22 | $8.75 | $8.79 | -5.08% | 1,738,231 |
| Jan 29, 2026 | $9.37 | $9.45 | $9.15 | $9.26 | -1.49% | 1,669,522 |
| Jan 28, 2026 | $9.70 | $9.74 | $9.38 | $9.40 | -2.89% | 2,140,210 |
| Jan 27, 2026 | $10.10 | $10.11 | $9.65 | $9.68 | -4.25% | 1,918,740 |
| Jan 26, 2026 | $10.00 | $10.15 | $9.73 | $10.11 | +1.10% | 1,448,962 |
| Jan 23, 2026 | $10.04 | $10.19 | $9.89 | $10.00 | -1.09% | 1,728,986 |
| Jan 22, 2026 | $9.77 | $10.21 | $9.73 | $10.11 | +4.77% | 1,984,825 |
| Jan 21, 2026 | $9.58 | $9.85 | $9.34 | $9.65 | +1.69% | 1,872,650 |
| Jan 20, 2026 | $9.24 | $9.56 | $9.20 | $9.49 | -0.21% | 1,217,030 |
| Jan 16, 2026 | $9.52 | $9.64 | $9.42 | $9.51 | -0.11% | 1,884,701 |
| Jan 15, 2026 | $9.35 | $9.61 | $9.15 | $9.52 | +2.15% | 2,029,251 |
| Jan 14, 2026 | $9.12 | $9.41 | $9.06 | $9.32 | +1.86% | 1,974,069 |
| Jan 13, 2026 | $9.45 | $9.45 | $9.14 | $9.15 | -2.56% | 1,304,490 |
| Jan 12, 2026 | $9.35 | $9.43 | $9.10 | $9.39 | +0.64% | 1,995,998 |
| Jan 9, 2026 | $9.75 | $9.75 | $9.33 | $9.33 | -3.52% | 1,638,673 |
| Jan 8, 2026 | $9.50 | $9.87 | $9.38 | $9.67 | +1.90% | 2,453,768 |
| Jan 7, 2026 | $9.53 | $9.65 | $9.39 | $9.49 | -0.84% | 1,949,702 |
| Jan 6, 2026 | $9.43 | $9.70 | $9.37 | $9.57 | +5.86% | 3,902,323 |
| Jan 5, 2026 | $8.83 | $9.18 | $8.83 | $9.04 | +3.43% | 2,546,258 |
| Jan 2, 2026 | $9.00 | $9.04 | $8.66 | $8.74 | -0.79% | 1,466,672 |
| Dec 31, 2025 | $8.84 | $8.87 | $8.75 | $8.81 | -0.56% | 1,410,497 |
| Dec 30, 2025 | $8.82 | $8.94 | $8.80 | $8.86 | +0.11% | 1,398,465 |
| Dec 29, 2025 | $8.79 | $8.91 | $8.71 | $8.85 | -0.45% | 1,683,115 |
| Dec 26, 2025 | $8.89 | $8.92 | $8.76 | $8.89 | -0.22% | 1,479,029 |
| Dec 24, 2025 | $8.98 | $9.05 | $8.81 | $8.91 | -0.67% | 730,258 |
| Dec 23, 2025 | $9.09 | $9.14 | $8.96 | $8.97 | -1.54% | 1,288,972 |
| Dec 22, 2025 | $9.07 | $9.30 | $9.07 | $9.11 | +0.44% | 1,651,127 |
| Dec 19, 2025 | $8.93 | $9.16 | $8.93 | $9.07 | +2.14% | 3,863,115 |
| Dec 18, 2025 | $8.87 | $9.17 | $8.85 | $8.88 | +0.23% | 3,476,556 |
| Dec 17, 2025 | $8.69 | $9.13 | $8.64 | $8.86 | +2.31% | 3,806,419 |
| Dec 16, 2025 | $8.86 | $8.86 | $8.47 | $8.66 | -0.92% | 2,742,423 |
| Dec 15, 2025 | $8.66 | $8.83 | $8.42 | $8.74 | +1.86% | 4,749,616 |
| Dec 12, 2025 | $8.79 | $8.91 | $8.54 | $8.58 | -2.61% | 2,104,431 |
| Dec 11, 2025 | $9.07 | $9.21 | $8.78 | $8.81 | -5.06% | 2,615,100 |
| Dec 10, 2025 | $9.08 | $9.42 | $9.08 | $9.28 | +1.20% | 1,577,880 |
| Dec 9, 2025 | $9.06 | $9.30 | $8.95 | $9.17 | +0.88% | 1,328,831 |
| Dec 8, 2025 | $9.31 | $9.33 | $8.97 | $9.09 | -1.41% | 1,350,303 |
| Dec 5, 2025 | $9.56 | $9.61 | $9.14 | $9.22 | -3.66% | 1,761,098 |
| Dec 4, 2025 | $9.68 | $9.72 | $9.42 | $9.57 | -1.14% | 1,459,039 |
| Dec 3, 2025 | $9.24 | $9.71 | $9.21 | $9.68 | +4.42% | 1,385,852 |
| Dec 2, 2025 | $8.87 | $9.44 | $8.86 | $9.27 | +4.75% | 2,378,461 |
| Dec 1, 2025 | $8.97 | $9.08 | $8.75 | $8.85 | -3.38% | 1,505,156 |
| Nov 28, 2025 | $9.14 | $9.19 | $9.01 | $9.16 | +0.22% | 584,513 |
| Nov 26, 2025 | $9.12 | $9.28 | $9.01 | $9.14 | +0.22% | 1,925,021 |
| Nov 25, 2025 | $8.81 | $9.19 | $8.67 | $9.12 | +2.93% | 1,796,812 |
| Nov 24, 2025 | $8.69 | $8.90 | $8.59 | $8.86 | +2.55% | 5,070,619 |
| Nov 21, 2025 | $8.13 | $8.73 | $8.10 | $8.64 | +7.60% | 2,362,798 |
| Nov 20, 2025 | $8.36 | $8.44 | $8.03 | $8.03 | -3.14% | 1,844,148 |
| Nov 19, 2025 | $8.13 | $8.35 | $8.06 | $8.29 | +1.97% | 2,244,468 |
| Nov 18, 2025 | $8.06 | $8.28 | $8.05 | $8.13 | -0.49% | 2,307,670 |
| Nov 17, 2025 | $8.21 | $8.32 | $8.12 | $8.17 | -1.92% | 2,252,476 |
| Nov 14, 2025 | $8.23 | $8.45 | $8.18 | $8.33 | -0.95% | 2,752,993 |
| Nov 13, 2025 | $8.26 | $8.91 | $8.14 | $8.41 | +1.57% | 2,466,986 |
| Nov 12, 2025 | $8.63 | $8.76 | $8.25 | $8.28 | -3.50% | 2,770,160 |
| Nov 11, 2025 | $8.57 | $8.62 | $8.13 | $8.58 | -0.46% | 3,173,985 |
| Nov 10, 2025 | $9.08 | $9.08 | $8.40 | $8.62 | -0.58% | 7,076,664 |
| Nov 7, 2025 | $11.06 | $11.12 | $8.47 | $8.67 | -23.07% | 9,117,377 |
| Nov 6, 2025 | $11.51 | $11.71 | $11.15 | $11.27 | -2.59% | 2,542,392 |
| Nov 5, 2025 | $11.55 | $11.68 | $11.42 | $11.57 | +0.17% | 1,401,351 |
| Nov 4, 2025 | $11.45 | $11.88 | $11.41 | $11.55 | -1.28% | 1,141,127 |
| Nov 3, 2025 | $11.46 | $11.78 | $11.40 | $11.70 | – | 1,456,300 |
Seasonality
CERT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | -7.0% | -5.7% | 7.6% | -7.4% | -0.3% | 5.1% | -5.7% | -1.2% | 0.5% | 2.6% | 2.7% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 2 of 5 |
| 2026 | -0.2% | -19.5% | -19.5% | 7.5% | -5.1% | 12.5% | 23.7% | 2.3% | 11.0% | 19.8% | 5.0% | |
| 2025 | 33.6% | -15.8% | -17.4% | 40.0% | -18.0% | 3.0% | -15.9% | 10.2% | 12.7% | -4.8% | -21.2% | -3.8% |
| 2024 | -8.1% | 4.5% | 5.9% | -4.3% | -0.9% | -18.3% | 12.7% | -21.5% | -4.4% | -12.9% | 9.9% | -5.0% |
| 2023 | 20.7% | -6.6% | 33.1% | 0.2% | -14.0% | -12.4% | 6.9% | -17.0% | -10.0% | -16.2% | 18.2% | 22.1% |
| 2022 | -5.9% | -5.2% | -15.2% | -14.6% | 10.7% | 5.6% | 7.1% | -31.8% | -15.3% | -7.9% | 38.8% | -5.4% |
| 2021 | 2.1% | 0.7% | -21.2% | 16.5% | -17.3% | 7.7% | -4.0% | 23.4% | -1.4% | 24.8% | -34.8% | 5.5% |
See a number that looks wrong?