Education
About Us
Working with TipRanks
Follow Us
Certara (CERT)
NASDAQ:CERT
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: