Education
About Us
Working with TipRanks
Follow Us
Certara (CERT)
NASDAQ:CERT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
9.16
9.22
8.75
8.79
8.79
-5.08%
1,738,231
0.78
Jan 29, 2026
9.37
9.45
9.15
9.26
9.26
-1.49%
1,669,522
0.75
Jan 28, 2026
9.70
9.74
9.38
9.40
9.40
-2.89%
2,140,210
0.97
Jan 27, 2026
10.10
10.11
9.65
9.68
9.68
-4.25%
1,918,740
0.87
Jan 26, 2026
10.00
10.15
9.73
10.11
10.11
+1.10%
1,448,962
0.66
Jan 23, 2026
10.04
10.19
9.89
10.00
10.00
-1.09%
1,727,446
0.79
Jan 22, 2026
9.77
10.21
9.73
10.11
10.11
+4.77%
1,984,825
0.91
Jan 21, 2026
9.58
9.85
9.34
9.65
9.65
+1.69%
1,872,650
0.86
Jan 20, 2026
9.24
9.56
9.20
9.49
9.49
-0.21%
1,216,643
0.56
Jan 19, 2026
9.52
9.64
9.42
9.51
9.51
0.00%
0
0.00
Jan 16, 2026
9.52
9.64
9.42
9.51
9.51
-0.11%
1,884,701
0.85
Jan 15, 2026
9.35
9.61
9.15
9.52
9.52
+2.15%
2,029,251
0.92
Jan 14, 2026
9.12
9.41
9.06
9.32
9.32
+1.86%
1,974,069
0.89
Jan 13, 2026
9.45
9.45
9.14
9.15
9.15
-2.56%
1,304,490
0.59
Jan 12, 2026
9.35
9.43
9.10
9.39
9.39
+0.64%
1,995,998
0.90
Jan 09, 2026
9.75
9.75
9.33
9.33
9.33
-3.52%
1,638,673
0.74
Jan 08, 2026
9.50
9.87
9.38
9.67
9.67
+1.90%
2,453,768
1.12
Jan 07, 2026
9.53
9.65
9.39
9.49
9.49
-0.84%
1,949,702
0.89
Jan 06, 2026
9.43
9.70
9.37
9.57
9.57
+5.86%
3,902,323
1.81
Jan 05, 2026
8.83
9.18
8.83
9.04
9.04
+3.43%
2,546,258
1.18
Jan 02, 2026
9.00
9.04
8.66
8.74
8.74
-0.79%
1,466,672
0.68
Dec 31, 2025
8.84
8.87
8.75
8.81
8.81
-0.56%
1,410,497
0.64
Dec 30, 2025
8.82
8.94
8.80
8.86
8.86
+0.11%
1,398,465
0.64
Dec 29, 2025
8.79
8.91
8.71
8.85
8.85
-0.45%
1,683,115
0.76
Dec 26, 2025
8.89
8.92
8.76
8.89
8.89
-0.22%
1,479,029
0.67
Dec 24, 2025
8.98
9.05
8.81
8.91
8.91
-0.67%
730,258
0.33
Dec 23, 2025
9.09
9.14
8.96
8.97
8.97
-1.54%
1,288,972
0.58
Dec 22, 2025
9.07
9.30
9.07
9.11
9.11
+0.44%
1,651,127
0.74
Dec 19, 2025
8.93
9.16
8.93
9.07
9.07
+2.14%
3,863,115
1.76
Dec 18, 2025
8.87
9.17
8.85
8.88
8.88
+0.23%
3,476,556
1.58
Dec 17, 2025
8.69
9.13
8.64
8.86
8.86
+2.31%
3,806,419
1.75
Dec 16, 2025
8.86
8.86
8.47
8.66
8.66
-0.92%
2,742,423
1.27
Dec 15, 2025
8.66
8.83
8.42
8.74
8.74
+1.86%
4,749,616
2.24
Dec 12, 2025
8.79
8.91
8.54
8.58
8.58
-2.61%
2,104,431
0.99
Dec 11, 2025
9.07
9.21
8.78
8.81
8.81
-5.06%
2,615,100
1.24
Dec 10, 2025
9.08
9.42
9.08
9.28
9.28
+1.20%
1,577,880
0.74
Dec 09, 2025
9.06
9.30
8.95
9.17
9.17
+0.88%
1,328,831
0.62
Dec 08, 2025
9.31
9.33
8.97
9.09
9.09
-1.41%
1,350,303
0.63
Dec 05, 2025
9.56
9.61
9.14
9.22
9.22
-3.66%
1,761,098
0.82
Dec 04, 2025
9.68
9.72
9.42
9.57
9.57
-1.14%
1,459,039
0.68
Dec 03, 2025
9.24
9.71
9.21
9.68
9.68
+4.42%
1,385,852
0.65
Dec 02, 2025
8.87
9.44
8.86
9.27
9.27
+4.75%
2,378,461
1.12
Dec 01, 2025
8.97
9.08
8.75
8.85
8.85
-3.38%
1,505,156
0.71
Nov 28, 2025
9.14
9.19
9.01
9.16
9.16
+0.22%
584,513
0.28
Nov 26, 2025
9.12
9.28
9.01
9.14
9.14
+0.22%
1,925,021
0.91
Nov 25, 2025
8.81
9.19
8.67
9.12
9.12
+2.93%
1,796,812
0.86
Nov 24, 2025
8.69
8.90
8.59
8.86
8.86
+2.55%
5,070,619
2.49
Nov 21, 2025
8.13
8.73
8.10
8.64
8.64
+7.60%
2,362,798
1.17
Nov 20, 2025
8.36
8.44
8.03
8.03
8.03
-3.14%
1,844,148
0.92
Nov 19, 2025
8.13
8.35
8.06
8.29
8.29
+1.97%
2,244,468
1.13
Rows: