Certara, Inc. (CERT)
NASDAQ:CERT
Want to see CERT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 04, 2026
5.69
5.91
5.56
5.61
5.61
+0.18%
3,761,973
0.99
Jun 03, 2026
5.56
5.64
5.34
5.60
5.60
-0.36%
3,390,150
0.89
Jun 02, 2026
6.04
6.10
5.55
5.62
5.62
-8.17%
2,178,524
0.57
Jun 01, 2026
5.81
6.17
5.79
6.12
6.12
+5.15%
3,231,826
0.84
May 29, 2026
5.72
6.04
5.61
5.82
5.82
+2.65%
4,006,164
1.04
May 28, 2026
5.34
5.68
5.33
5.67
5.67
+5.98%
3,507,876
0.91
May 27, 2026
5.22
5.43
5.21
5.35
5.35
+2.69%
4,518,343
1.17
May 26, 2026
5.22
5.27
5.12
5.21
5.21
-0.57%
4,426,755
1.14
May 22, 2026
5.14
5.29
5.06
5.24
5.24
+1.35%
3,820,987
0.99
May 21, 2026
4.65
5.25
4.57
5.17
5.17
+10.71%
5,789,300
1.52
May 20, 2026
4.57
4.69
4.47
4.67
4.67
+1.74%
3,903,782
1.03
May 19, 2026
4.61
4.70
4.54
4.59
4.59
+0.66%
2,918,628
0.77
May 18, 2026
4.48
4.67
4.46
4.56
4.56
+1.79%
3,055,166
0.81
May 15, 2026
4.61
4.73
4.45
4.48
4.48
-2.82%
3,042,768
0.80
May 14, 2026
4.81
4.92
4.59
4.61
4.61
-3.76%
5,551,983
1.50
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
Rows: