Free Trial
→ [Action Required] Claim Your FREE IRS Loophole Guide (From Colonial Metals) (Ad) Buy CERT Stock  Free CERT Stock Alerts

Certara (CERT) Stock Chart & Stock Price History

Certara logo
$13.53 -0.35 (-2.52%)
As of 04:00 PM Eastern
Compare

Certara Stock Price Performance

5 Day
Performance
+4.34%
1 Month
Performance
+23.35%
3 Month
Performance
+14.54%
6 Month
Performance
+20.05%
Year-To-Date
Performance
+26.48%
1 Year
Performance
-21.09%
Receive CERT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Certara and its competitors with MarketBeat's FREE daily newsletter.

CERT Stock Chart for Wednesday, April, 16, 2025

CERT Chart by TradingView
Remove Ads

Certara Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$14.40$13.88
-3.61%		$14.35$13.612.67 million shs$2.24 billion
04/14/2025$12.91$14.40
+11.54%		$14.49$13.276.10 million shs$2.33 billion
04/11/2025$10.51$12.91
+22.84%		$13.18$11.449.67 million shs$2.08 billion
04/10/2025$9.73$10.51
+8.02%		$10.61$8.723.66 million shs$1.69 billion
04/09/2025$9.05$9.73
+7.51%		$9.92$8.642.04 million shs$1.57 billion
04/09/2025$9.05$9.73
+7.51%		$9.92$8.642.04 million shs$1.57 billion
04/08/2025$9.37$9.05
-3.42%		$9.85$8.941.74 million shs$1.46 billion
04/08/2025$9.37$9.05
-3.42%		$9.85$8.941.74 million shs$1.46 billion
04/07/2025$9.55$9.37
-1.88%		$9.92$8.722.62 million shs$1.51 billion
04/04/2025$9.78$9.55
-2.35%		$9.72$9.213.37 million shs$1.54 billion
04/03/2025$10.23$9.78
-4.40%		$10.03$9.443.40 million shs$1.57 billion
04/02/2025$9.87$10.23
+3.65%		$10.31$9.731.89 million shs$1.65 billion
04/01/2025$9.90$9.87
-0.30%		$9.97$9.561.75 million shs$1.59 billion
03/31/2025$9.91$9.90
-0.10%		$10.10$9.531.58 million shs$1.59 billion
03/28/2025$10.12$9.91
-2.08%		$10.12$9.67957,466 shs$1.60 billion
03/27/2025$10.15$10.12
-0.30%		$10.22$9.921.10 million shs$1.63 billion
03/26/2025$10.32$10.15
-1.65%		$10.52$10.07866,684 shs$1.63 billion
03/25/2025$10.78$10.32
-4.27%		$10.89$10.25920,318 shs$1.66 billion
03/24/2025$10.73$10.78
+0.47%		$11.12$10.59936,649 shs$1.74 billion
03/21/2025$10.60$10.73
+1.23%		$10.76$10.211.76 million shs$1.73 billion
03/20/2025$10.69$10.60
-0.84%		$10.77$10.54887,551 shs$1.71 billion
03/19/2025$10.80$10.69
-1.02%		$11.15$10.601.39 million shs$1.72 billion
03/18/2025$11.04$10.80
-2.17%		$11.11$10.561.30 million shs$1.74 billion
03/17/2025$10.92$11.04
+1.10%		$11.39$10.791.46 million shs$1.78 billion
Related Companies

This page (NASDAQ:CERT) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored
Markets in Chaos? Here’s What to Do.
Wall Street's on edge with tariffs. And volatility? It's not slowing down. You've seen the headlines… Bu...
Investors Alley | Sponsored
The Last Time This Happened, Americans Lost Billions
Wall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...
Banyan Hill Publishing | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Trump 2028 could be a “bonanza” for investors
As you may have heard, Donald Trump is planning to run for a THIRD term in 2028. Recently he told NBC news ...
Paradigm Press | Sponsored
If Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?
Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...
Colonial Metals | Sponsored