Education
About Us
Working with TipRanks
Follow Us
Certara (CERT)
NASDAQ:CERT
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
8.06
8.28
8.05
8.13
8.13
-0.49%
2,307,670
1.18
Nov 17, 2025
8.21
8.32
8.12
8.17
8.17
-1.92%
2,252,476
1.16
Nov 14, 2025
8.23
8.45
8.18
8.33
8.33
-0.95%
2,752,993
1.43
Nov 13, 2025
8.26
8.91
8.14
8.41
8.41
+1.57%
2,466,986
1.29
Nov 12, 2025
8.63
8.76
8.25
8.28
8.28
-3.50%
2,770,160
1.48
Nov 11, 2025
8.57
8.62
8.13
8.58
8.58
-0.46%
3,173,985
1.72
Nov 10, 2025
9.08
9.08
8.40
8.62
8.62
-0.58%
7,076,664
4.04
Nov 07, 2025
11.06
11.12
8.47
8.67
8.67
-23.07%
9,117,377
5.57
Nov 06, 2025
11.51
11.71
11.15
11.27
11.27
-2.59%
2,542,392
1.57
Nov 05, 2025
11.55
11.68
11.42
11.57
11.57
+0.17%
1,401,351
0.85
Nov 04, 2025
11.45
11.88
11.41
11.55
11.55
-1.28%
1,141,127
0.69
Nov 03, 2025
11.46
11.78
11.40
11.70
11.70
+0.60%
1,456,300
0.88
Oct 31, 2025
11.42
11.66
11.38
11.63
11.63
+2.38%
1,418,825
0.86
Oct 30, 2025
11.66
11.66
11.31
11.36
11.36
-1.90%
1,708,359
1.03
Oct 29, 2025
12.13
12.29
11.47
11.58
11.58
-4.53%
1,582,986
0.96
Oct 28, 2025
12.49
12.62
11.97
12.13
12.13
-3.04%
1,351,316
0.82
Oct 27, 2025
12.67
12.94
12.43
12.51
12.51
-1.18%
1,181,653
0.71
Oct 24, 2025
12.73
12.80
12.51
12.66
12.66
+1.28%
1,006,626
0.61
Oct 23, 2025
12.62
12.83
12.40
12.50
12.50
-1.73%
1,475,343
0.89
Oct 22, 2025
12.33
12.73
12.23
12.72
12.72
+3.67%
1,826,291
1.10
Oct 21, 2025
12.30
12.49
12.03
12.27
12.27
-0.32%
1,196,393
0.72
Oct 20, 2025
12.06
12.51
12.06
12.31
12.31
+2.84%
1,077,424
0.65
Oct 17, 2025
12.34
12.63
11.64
11.97
11.97
-5.45%
2,404,177
1.45
Oct 16, 2025
11.97
12.85
11.97
12.66
12.66
+5.76%
2,008,881
1.22
Oct 15, 2025
12.07
12.46
11.82
11.97
11.97
+0.59%
1,909,316
1.16
Oct 14, 2025
12.04
12.23
11.89
11.90
11.90
-2.86%
2,220,133
1.36
Oct 13, 2025
11.89
12.37
11.85
12.25
12.25
+3.29%
1,202,426
0.73
Oct 10, 2025
12.98
13.11
11.85
11.86
11.86
-8.35%
1,980,883
1.18
Oct 09, 2025
13.05
13.12
12.79
12.94
12.94
-0.46%
1,505,285
0.90
Oct 08, 2025
13.23
13.30
12.85
13.00
13.00
+0.54%
1,500,021
0.90
Oct 07, 2025
13.52
13.52
12.72
12.93
12.93
-3.87%
1,618,683
0.98
Oct 06, 2025
13.06
13.69
13.02
13.45
13.45
+2.91%
1,932,766
1.18
Oct 03, 2025
13.68
13.88
13.01
13.07
13.07
-3.90%
2,138,667
1.31
Oct 02, 2025
13.48
13.77
13.31
13.60
13.60
+1.72%
2,126,828
1.32
Oct 01, 2025
12.19
13.64
12.19
13.37
13.37
+9.41%
3,281,199
2.07
Rows: