Certara, Inc. (CERT)
NASDAQ:CERT
Want to see CERT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 13, 2026
5.05
5.15
4.78
4.79
4.79
-5.89%
5,354,583
1.47
May 12, 2026
5.24
5.44
4.97
5.09
5.09
-0.78%
5,378,541
1.48
May 11, 2026
5.22
5.91
4.99
5.13
5.13
-18.70%
8,074,616
2.28
May 08, 2026
6.29
6.46
6.14
6.31
6.31
0.00%
4,854,395
1.39
May 07, 2026
6.34
6.45
6.24
6.31
6.31
+0.80%
2,000,418
0.57
May 06, 2026
6.14
6.30
6.03
6.26
6.26
+1.29%
2,149,571
0.60
May 05, 2026
6.17
6.25
6.01
6.18
6.18
-0.16%
1,709,334
0.47
May 04, 2026
6.22
6.32
6.11
6.19
6.19
+0.16%
1,915,153
0.53
May 01, 2026
6.14
6.31
6.13
6.18
6.18
+0.82%
2,625,402
0.72
Apr 30, 2026
5.88
6.16
5.81
6.13
6.13
+3.90%
2,778,273
0.76
Apr 29, 2026
6.15
6.23
5.85
5.90
5.90
-3.91%
2,544,075
0.70
Apr 28, 2026
6.20
6.28
6.12
6.14
6.14
-1.60%
2,783,064
0.77
Apr 27, 2026
6.27
6.46
6.24
6.24
6.24
-1.27%
2,145,015
0.59
Apr 24, 2026
6.00
6.33
5.94
6.32
6.32
+5.33%
3,296,884
0.92
Apr 23, 2026
6.31
6.39
5.88
6.00
6.00
-5.96%
3,326,240
0.93
Apr 22, 2026
6.28
6.48
6.25
6.38
6.38
+2.90%
3,188,811
0.90
Apr 21, 2026
6.22
6.45
6.18
6.20
6.20
+0.16%
2,259,425
0.64
Apr 20, 2026
6.18
6.26
6.08
6.19
6.19
-0.48%
2,092,948
0.59
Apr 17, 2026
6.22
6.35
6.11
6.22
6.22
+0.97%
2,488,256
0.71
Apr 16, 2026
6.18
6.36
6.05
6.16
6.16
+0.16%
4,242,568
1.23
Apr 15, 2026
5.83
6.20
5.82
6.15
6.15
+5.67%
2,201,766
0.64
Apr 14, 2026
5.82
5.99
5.75
5.82
5.82
+0.52%
2,222,376
0.65
Apr 13, 2026
5.53
5.90
5.53
5.79
5.79
+4.32%
3,285,989
0.96
Apr 10, 2026
5.47
5.67
5.42
5.55
5.55
+2.59%
4,089,514
1.21
Apr 09, 2026
5.36
5.41
5.19
5.41
5.41
-0.37%
4,463,777
1.34
Apr 08, 2026
5.81
5.90
5.41
5.43
5.43
-3.38%
3,774,313
1.14
Apr 07, 2026
5.42
5.63
5.35
5.62
5.62
+2.93%
3,069,728
0.93
Apr 06, 2026
5.46
5.54
5.38
5.46
5.46
+0.92%
5,873,633
1.82
Apr 03, 2026
5.41
5.55
5.24
5.41
5.41
0.00%
0
0.00
Apr 02, 2026
5.41
5.55
5.24
5.41
5.41
-1.64%
6,252,430
1.93
Apr 01, 2026
5.78
5.79
5.39
5.50
5.50
-3.51%
5,832,768
1.84
Mar 31, 2026
5.78
5.89
5.60
5.70
5.70
+0.35%
9,997,985
3.32
Mar 30, 2026
5.80
5.87
5.61
5.68
5.68
-1.22%
7,188,466
2.46
Mar 27, 2026
6.07
6.14
5.72
5.75
5.75
-6.35%
4,115,817
1.43
Mar 26, 2026
6.14
6.30
6.10
6.14
6.14
+0.66%
3,959,770
1.40
Mar 25, 2026
6.34
6.42
6.09
6.10
6.10
-2.40%
3,414,910
1.22
Mar 24, 2026
6.28
6.30
6.11
6.25
6.25
-1.57%
3,975,826
1.45
Mar 23, 2026
6.16
6.40
6.02
6.35
6.35
+3.25%
5,196,843
1.94
Mar 20, 2026
6.37
6.39
6.09
6.15
6.15
-3.61%
6,490,855
2.51
Mar 19, 2026
6.43
6.67
6.30
6.38
6.38
-1.85%
3,240,328
1.26
Mar 18, 2026
6.59
6.67
6.50
6.50
6.50
-1.96%
3,349,472
1.30
Mar 17, 2026
6.51
6.80
6.51
6.63
6.63
+2.16%
3,556,560
1.38
Mar 16, 2026
6.54
6.64
6.40
6.49
6.49
-2.41%
4,381,747
1.71
Mar 13, 2026
6.58
6.72
6.45
6.65
6.65
+1.37%
4,271,528
1.68
Mar 12, 2026
6.63
6.84
6.31
6.56
6.56
-1.50%
5,051,706
1.99
Mar 11, 2026
6.93
7.02
6.59
6.66
6.66
-3.90%
3,331,333
1.33
Mar 10, 2026
7.06
7.21
6.76
6.93
6.93
-1.56%
3,121,673
1.25
Mar 09, 2026
6.79
7.15
6.75
7.04
7.04
-0.28%
2,852,129
1.15
Mar 06, 2026
6.92
7.19
6.84
7.06
7.06
-1.26%
2,441,234
0.99
Mar 05, 2026
7.31
7.52
6.90
7.15
7.15
-2.72%
3,876,773
1.60
Rows: