Certara (CERT)
NASDAQ:CERT
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 04, 2026
7.28
7.48
7.24
7.35
7.35
+1.52%
4,788,145
2.01
Mar 03, 2026
6.90
7.36
6.80
7.24
7.24
+2.70%
3,606,193
1.54
Mar 02, 2026
6.95
7.34
6.90
7.05
7.05
-0.42%
4,055,052
1.76
Feb 27, 2026
6.70
7.27
6.63
7.08
7.08
+4.12%
4,625,598
2.04
Feb 26, 2026
6.52
6.83
6.04
6.80
6.80
+3.19%
4,563,730
2.06
Feb 25, 2026
6.71
6.75
6.46
6.59
6.59
-1.49%
4,051,016
1.87
Feb 24, 2026
6.55
6.74
6.39
6.69
6.69
+3.08%
3,459,001
1.64
Feb 23, 2026
6.41
6.58
6.33
6.49
6.49
+0.46%
1,990,994
0.94
Feb 20, 2026
6.54
6.76
6.46
6.46
6.46
-2.86%
1,939,799
0.92
Feb 19, 2026
6.49
6.66
6.32
6.65
6.65
+1.84%
3,108,143
1.45
Feb 18, 2026
6.53
6.66
6.44
6.53
6.53
+0.31%
3,030,969
1.43
Feb 17, 2026
6.66
6.82
6.50
6.51
6.51
-1.66%
3,434,432
1.63
Feb 16, 2026
6.69
6.85
6.62
6.62
6.62
0.00%
0
0.00
Feb 13, 2026
6.69
6.85
6.62
6.62
6.62
-0.75%
2,346,676
1.10
Feb 12, 2026
7.00
7.04
6.45
6.67
6.67
-3.75%
3,997,383
1.90
Feb 11, 2026
7.01
7.09
6.71
6.93
6.93
-3.35%
2,482,063
1.17
Feb 10, 2026
7.20
7.29
6.93
7.00
7.00
-2.37%
2,467,676
1.17
Feb 09, 2026
7.26
7.26
6.97
7.17
7.17
-0.83%
2,927,416
1.39
Feb 06, 2026
7.39
7.50
7.16
7.23
7.23
-2.03%
5,112,577
2.46
Feb 05, 2026
7.60
7.74
7.30
7.38
7.38
-3.02%
4,633,179
2.19
Feb 04, 2026
7.75
7.96
7.55
7.61
7.61
-1.81%
3,491,203
1.58
Feb 03, 2026
8.32
8.45
7.49
7.75
7.75
-6.63%
4,548,353
2.09
Feb 02, 2026
8.78
8.79
8.28
8.30
8.30
-5.57%
2,162,467
1.00
Jan 30, 2026
9.16
9.22
8.75
8.79
8.79
-5.08%
1,738,231
0.81
Jan 29, 2026
9.37
9.45
9.15
9.26
9.26
-1.49%
1,669,522
0.78
Jan 28, 2026
9.70
9.74
9.38
9.40
9.40
-2.89%
2,140,210
1.00
Jan 27, 2026
10.10
10.11
9.65
9.68
9.68
-4.25%
1,918,740
0.90
Jan 26, 2026
10.00
10.15
9.73
10.11
10.11
+1.10%
1,448,962
0.68
Jan 23, 2026
10.04
10.19
9.89
10.00
10.00
-1.09%
1,727,446
0.81
Jan 22, 2026
9.77
10.21
9.73
10.11
10.11
+4.77%
1,984,825
0.94
Jan 21, 2026
9.58
9.85
9.34
9.65
9.65
+1.69%
1,872,650
0.89
Jan 20, 2026
9.24
9.56
9.20
9.49
9.49
-0.21%
1,216,643
0.58
Jan 19, 2026
9.52
9.64
9.42
9.51
9.51
0.00%
0
0.00
Rows: