Free Trial

Certara (CERT) Stock Chart & Stock Price History

→ This Wall Street stock prediction just went viral (From Chaikin Analytics) (Ad)
Free CERT Stock Alerts
$15.92
-0.50 (-3.05%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Certara Stock Price Performance

5 Day
Performance
-6.35%
1 Month
Performance
-8.72%
3 Month
Performance
-12.24%
6 Month
Performance
+8.08%
Year-To-Date
Performance
-9.49%
1 Year
Performance
-21.88%
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

Ad Chaikin Analytics
This Wall Street stock prediction just went viral
People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.
Watch just the first 5 minutes of his new prediction

CERT Stock Chart for Wednesday, May, 15, 2024

CERT Chart by TradingView

Certara Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$16.65$16.42
-1.38%		$17.06$16.38339,985 shs$2.64 billion
05/13/2024$17.00$16.65
-2.06%		$17.19$16.64513,061 shs$2.68 billion
05/10/2024$17.06$17.00
-0.35%		$17.26$16.58437,084 shs$2.72 billion
05/09/2024$16.35$17.06
+4.34%		$17.08$16.30555,141 shs$2.73 billion
05/08/2024$17.66$16.35
-7.42%		$17.26$16.14957,631 shs$2.62 billion
05/07/2024$17.64$17.66
+0.11%		$17.81$17.42822,886 shs$2.83 billion
05/06/2024$17.60$17.64
+0.23%		$17.72$17.24476,912 shs$2.83 billion
05/03/2024$17.61$17.60
-0.06%		$17.94$17.45351,534 shs$2.82 billion
05/02/2024$17.30$17.61
+1.79%		$17.76$17.13431,174 shs$2.82 billion
05/01/2024$17.11$17.30
+1.11%		$17.91$16.87600,625 shs$2.77 billion
04/30/2024$17.08$17.11
+0.18%		$17.34$16.85463,950 shs$2.74 billion
04/29/2024$16.57$17.08
+3.08%		$17.15$16.62406,771 shs$2.74 billion
04/26/2024$16.30$16.57
+1.66%		$16.78$16.21321,643 shs$2.65 billion
04/25/2024$16.45$16.30
-0.91%		$16.41$16.00351,218 shs$2.61 billion
04/24/2024$16.73$16.45
-1.67%		$16.74$16.32421,449 shs$2.64 billion
04/23/2024$16.16$16.73
+3.53%		$16.91$16.19499,511 shs$2.68 billion
04/22/2024$15.93$16.16
+1.44%		$16.39$15.78568,264 shs$2.59 billion
04/19/2024$16.21$15.93
-1.73%		$16.32$15.83610,371 shs$2.55 billion
04/18/2024$16.95$16.21
-4.37%		$16.97$16.19488,110 shs$2.60 billion
04/17/2024$17.07$16.95
-0.70%		$17.34$16.94273,789 shs$2.72 billion
04/16/2024$17.44$17.07
-2.12%		$17.40$17.06364,968 shs$2.73 billion
04/15/2024$17.67$17.44
-1.30%		$17.80$17.28520,013 shs$2.79 billion
04/12/2024$18.45$17.67
-4.20%		$18.38$17.62640,064 shs$2.82 billion
04/11/2024$18.46$18.45
-0.08%		$18.68$18.20283,881 shs$2.95 billion
04/10/2024$18.51$18.46
-0.27%		$18.61$18.05565,649 shs$2.95 billion
04/09/2024$18.94$18.51
-2.27%		$19.18$18.43507,777 shs$2.96 billion
04/08/2024$18.15$18.94
+4.35%		$19.02$18.19627,307 shs$3.03 billion
04/05/2024$17.75$18.15
+2.25%		$18.18$17.46424,877 shs$2.90 billion
04/04/2024$16.88$17.75
+5.15%		$18.17$16.85756,376 shs$2.84 billion
04/03/2024$16.95$16.88
-0.41%		$17.05$16.621.01 million shs$2.70 billion
04/02/2024$18.00$16.95
-5.83%		$17.87$16.461.05 million shs$2.71 billion
04/01/2024$17.88$18.00
+0.67%		$18.00$17.67468,253 shs$2.88 billion
03/29/2024$17.88$17.88$18.48$17.70632,713 shs$2.86 billion
03/28/2024$17.62$17.88
+1.48%		$18.48$17.70632,641 shs$2.86 billion
03/27/2024$17.16$17.62
+2.68%		$17.63$17.37276,642 shs$2.82 billion
03/26/2024$16.92$17.16
+1.42%		$17.28$16.67395,831 shs$2.74 billion
03/25/2024$17.35$16.92
-2.48%		$17.59$16.88393,441 shs$2.70 billion
03/22/2024$17.62$17.35
-1.53%		$17.73$17.29367,971 shs$2.77 billion
03/21/2024$17.66$17.62
-0.23%		$18.12$17.62406,700 shs$2.82 billion
03/20/2024$18.53$17.66
-4.70%		$18.63$17.32464,754 shs$2.82 billion
This Wall Street stock prediction just went viral (Ad)

People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.

Watch just the first 5 minutes of his new prediction
03/19/2024$18.27$18.53
+1.42%		$18.78$18.15522,264 shs$2.96 billion
03/18/2024$18.46$18.27
-1.03%		$18.65$18.24463,155 shs$2.92 billion
03/15/2024$18.65$18.46
-1.02%		$18.88$18.251.08 million shs$2.95 billion
03/14/2024$19.16$18.65
-2.66%		$19.22$18.42725,995 shs$2.98 billion
03/13/2024$18.84$19.16
+1.70%		$19.29$18.54528,174 shs$3.06 billion
03/12/2024$19.02$18.84
-0.95%		$19.23$18.65436,223 shs$3.01 billion
03/11/2024$19.36$19.02
-1.76%		$19.39$18.91517,829 shs$3.04 billion
03/08/2024$19.45$19.36
-0.46%		$19.87$19.02406,369 shs$3.09 billion
03/07/2024$19.05$19.45
+2.10%		$19.63$19.05355,393 shs$3.11 billion
03/06/2024$18.61$19.05
+2.36%		$19.21$18.62495,242 shs$3.05 billion
03/05/2024$18.88$18.61
-1.43%		$18.64$18.38464,938 shs$2.97 billion
03/04/2024$18.30$18.88
+3.17%		$19.16$18.06873,330 shs$3.02 billion
03/01/2024$16.88$18.30
+8.41%		$18.42$16.201.58 million shs$2.93 billion
02/29/2024$16.98$16.88
-0.59%		$17.32$16.591.08 million shs$2.70 billion
02/28/2024$17.15$16.98
-0.99%		$17.11$16.82495,508 shs$2.71 billion
02/27/2024$16.86$17.15
+1.72%		$17.17$16.75452,339 shs$2.74 billion
02/26/2024$16.94$16.86
-0.47%		$17.00$16.78269,821 shs$2.70 billion
02/23/2024$17.13$16.94
-1.11%		$17.20$16.80353,698 shs$2.71 billion
02/22/2024$16.82$17.13
+1.84%		$17.23$16.76355,582 shs$2.74 billion
02/21/2024$17.33$16.82
-2.94%		$17.25$16.70374,123 shs$2.69 billion
02/20/2024$18.11$17.33
-4.31%		$18.00$17.29494,970 shs$2.77 billion
02/19/2024$18.11$18.11$18.45$17.98435,700 shs$2.89 billion
02/16/2024$18.14$18.11
-0.17%		$18.46$17.98435,752 shs$2.89 billion
02/15/2024$17.78$18.14
+2.02%		$18.32$17.88415,052 shs$2.90 billion
02/14/2024$17.19$17.78
+3.43%		$17.79$17.24483,866 shs$2.84 billion

Related Companies:
This page (NASDAQ:CERT) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings