Education
About Us
Working with TipRanks
Follow Us
Certara (CERT)
NASDAQ:CERT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 16, 2026
9.52
9.64
9.42
9.51
9.51
-0.11%
1,884,701
0.89
Jan 15, 2026
9.35
9.61
9.15
9.52
9.52
+2.15%
2,029,251
0.96
Jan 14, 2026
9.12
9.41
9.06
9.32
9.32
+1.86%
1,974,069
0.93
Jan 13, 2026
9.45
9.45
9.14
9.15
9.15
-2.56%
1,304,490
0.61
Jan 12, 2026
9.35
9.43
9.10
9.39
9.39
+0.64%
1,995,998
0.94
Jan 09, 2026
9.75
9.75
9.33
9.33
9.33
-3.52%
1,638,673
0.77
Jan 08, 2026
9.50
9.87
9.38
9.67
9.67
+1.90%
2,453,768
1.16
Jan 07, 2026
9.53
9.65
9.39
9.49
9.49
-0.84%
1,949,702
0.92
Jan 06, 2026
9.43
9.70
9.37
9.57
9.57
+5.86%
3,902,323
1.88
Jan 05, 2026
8.83
9.18
8.83
9.04
9.04
+3.43%
2,546,258
1.23
Jan 02, 2026
9.00
9.04
8.66
8.74
8.74
-0.79%
1,466,672
0.71
Jan 01, 2026
8.84
8.87
8.75
8.81
8.81
0.00%
0
0.00
Dec 31, 2025
8.84
8.87
8.75
8.81
8.81
-0.56%
1,410,497
0.67
Dec 30, 2025
8.82
8.94
8.80
8.86
8.86
+0.11%
1,398,465
0.66
Dec 29, 2025
8.79
8.91
8.71
8.85
8.85
-0.45%
1,683,115
0.78
Dec 26, 2025
8.89
8.92
8.76
8.89
8.89
-0.22%
1,479,029
0.69
Dec 25, 2025
8.98
9.05
8.81
8.91
8.91
0.00%
0
0.00
Rows: