Free Trial
→ Say Goodbye to the US Dollar (From Sasco Gold LLC) (Ad) Free CERT Stock Alerts

Certara (CERT) Stock Chart & Stock Price History

$11.39
-0.07 (-0.61%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Certara Stock Price Performance

5 Day
Performance
-3.47%
1 Month
Performance
-12.85%
3 Month
Performance
-32.92%
6 Month
Performance
-41.17%
Year-To-Date
Performance
-35.25%
1 Year
Performance
-23.04%
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 WealthPress
Only 1% of people know about these Hotspot Dates
Did you know almost every stock in the market has multiple “Hotspot Dates”? They indicate when the stock has gone up on the same dates… at the same time… FOR DECADES For example, have you ever traded a stock called Constellation Energy (ticker: CEG)? Maybe not… Energy stocks haven’t received much love over the past 12 months. But anybody who knew about the “Hotspot Date” during the last week in January…
Go here to get Roger’s top FIVE Hotspot Stocks for This Month! 

CERT Stock Chart for Sunday, September, 8, 2024

CERT Chart by TradingView

Certara Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$11.46$11.39
-0.61%		$11.62$11.351.51 million shs$1.83 billion
09/05/2024$11.53$11.46
-0.61%		$11.60$11.321.59 million shs$1.84 billion
09/04/2024$11.80$11.53
-2.29%		$11.95$11.331.61 million shs$1.86 billion
09/03/2024$12.25$11.80
-3.67%		$12.37$11.651.69 million shs$1.90 billion
09/02/2024$12.25$12.25$12.54$12.051.55 million shs$1.97 billion
08/30/2024$12.29$12.25
-0.33%		$12.54$12.051.55 million shs$1.97 billion
08/29/2024$12.47$12.29
-1.44%		$12.65$12.29703,348 shs$1.98 billion
08/28/2024$13.16$12.47
-5.24%		$13.14$12.32778,802 shs$2.01 billion
08/27/2024$13.28$13.16
-0.90%		$13.24$12.93898,208 shs$2.12 billion
08/26/2024$13.29$13.28
-0.08%		$13.52$13.19749,122 shs$2.14 billion
08/23/2024$13.00$13.29
+2.23%		$13.36$13.00382,981 shs$2.14 billion
08/22/2024$12.90$13.00
+0.78%		$13.22$12.75486,479 shs$2.09 billion
08/21/2024$12.85$12.90
+0.39%		$13.09$12.76647,004 shs$2.07 billion
08/20/2024$12.40$12.85
+3.63%		$12.98$12.401.25 million shs$2.07 billion
08/19/2024$12.04$12.40
+2.99%		$12.49$12.151.91 million shs$1.99 billion
08/16/2024$12.16$12.04
-0.99%		$12.28$11.99813,393 shs$1.94 billion
08/15/2024$11.82$12.16
+2.88%		$12.36$12.071.01 million shs$1.96 billion
08/14/2024$12.45$11.82
-5.06%		$12.37$11.70562,186 shs$1.90 billion
08/13/2024$12.01$12.45
+3.66%		$12.50$11.981.08 million shs$2.00 billion
08/12/2024$12.51$12.01
-4.00%		$12.73$11.971.46 million shs$1.93 billion
08/09/2024$13.07$12.51
-4.28%		$13.12$12.371.55 million shs$2.01 billion
08/08/2024$13.03$13.07
+0.31%		$13.72$13.051.02 million shs$2.10 billion
08/07/2024$15.08$13.03
-13.59%		$14.04$12.751.54 million shs$2.10 billion
08/06/2024$14.91$15.08
+1.14%		$15.31$14.85561,652 shs$2.43 billion
08/05/2024$15.26$14.91
-2.29%		$15.09$14.07629,561 shs$2.40 billion
08/02/2024$15.64$15.26
-2.43%		$15.28$14.78322,282 shs$2.45 billion
08/01/2024$15.61$15.64
+0.19%		$15.95$15.31591,988 shs$2.52 billion
07/31/2024$15.80$15.61
-1.20%		$16.18$15.47372,102 shs$2.51 billion
07/30/2024$15.51$15.80
+1.87%		$16.00$15.56273,554 shs$2.54 billion
07/29/2024$15.72$15.51
-1.34%		$15.90$15.27404,433 shs$2.49 billion
07/26/2024$15.55$15.72
+1.09%		$16.12$15.56426,690 shs$2.53 billion
07/25/2024$15.34$15.55
+1.37%		$15.95$15.27969,890 shs$2.50 billion
07/24/2024$15.82$15.34
-3.03%		$15.99$15.27748,146 shs$2.47 billion
07/23/2024$16.58$15.82
-4.58%		$16.52$15.82919,866 shs$2.54 billion
07/22/2024$16.08$16.58
+3.11%		$16.61$15.70565,541 shs$2.67 billion
07/19/2024$16.01$16.08
+0.44%		$16.40$15.621.35 million shs$2.59 billion
07/18/2024$16.55$16.01
-3.26%		$16.88$15.91399,695 shs$2.58 billion
07/17/2024$16.50$16.55
+0.30%		$16.93$16.36420,163 shs$2.66 billion
07/16/2024$15.65$16.50
+5.43%		$16.63$15.44641,596 shs$2.65 billion
07/15/2024$15.18$15.65
+3.10%		$15.79$15.24652,181 shs$2.52 billion
How a $0.25 cent option contract makes my top traders feel (Ad)

If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…

Click now to see for yourself what $0.25 Cent Trades is all about
07/12/2024$15.12$15.18
+0.40%		$15.40$14.86743,103 shs$2.44 billion
07/11/2024$13.88$15.12
+8.93%		$15.13$14.00671,269 shs$2.43 billion
07/10/2024$14.02$13.88
-1.00%		$14.41$13.55561,051 shs$2.23 billion
07/09/2024$14.30$14.02
-1.96%		$14.27$13.87332,005 shs$2.25 billion
07/08/2024$14.22$14.30
+0.56%		$14.50$14.13452,962 shs$2.30 billion
07/05/2024$13.84$14.22
+2.75%		$14.26$13.72358,930 shs$2.29 billion
07/04/2024$13.84$13.84$13.89$13.58191,654 shs$2.23 billion
07/03/2024$13.66$13.84
+1.32%		$13.89$13.58191,654 shs$2.23 billion
07/02/2024$13.64$13.66
+0.15%		$13.83$13.43404,332 shs$2.20 billion
07/01/2024$13.85$13.64
-1.52%		$13.93$13.43665,945 shs$2.19 billion
06/28/2024$13.65$13.85
+1.47%		$13.85$13.391.49 million shs$2.23 billion
06/27/2024$13.94$13.65
-2.08%		$13.92$13.44543,551 shs$2.20 billion
06/26/2024$13.36$13.94
+4.34%		$13.98$13.16612,969 shs$2.24 billion
06/25/2024$13.63$13.36
-1.98%		$14.02$13.34494,553 shs$2.15 billion
06/24/2024$13.64$13.63
-0.07%		$13.83$13.54567,472 shs$2.19 billion
06/21/2024$13.47$13.64
+1.26%		$13.65$13.041.59 million shs$2.19 billion
06/20/2024$13.37$13.47
+0.75%		$13.69$13.16630,157 shs$2.17 billion
06/19/2024$13.37$13.37$14.36$13.251.45 million shs$2.15 billion
06/18/2024$14.37$13.37
-6.96%		$14.36$13.251.45 million shs$2.15 billion
06/17/2024$14.89$14.37
-3.49%		$14.94$14.28577,832 shs$2.31 billion
06/14/2024$14.64$14.89
+1.71%		$14.94$14.38717,438 shs$2.39 billion
06/13/2024$15.55$14.64
-5.85%		$15.64$14.57517,177 shs$2.35 billion
06/12/2024$15.28$15.55
+1.77%		$15.91$15.37952,318 shs$2.50 billion
06/11/2024$15.78$15.28
-3.17%		$15.80$15.17861,018 shs$2.46 billion
06/10/2024$16.98$15.78
-7.07%		$16.77$15.611.10 million shs$2.54 billion
06/07/2024$17.19$16.98
-1.22%		$17.22$16.48758,395 shs$2.73 billion

Related Companies:
This page (NASDAQ:CERT) was last updated on 9/8/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored