CERT
CERTARA (CERT)
NASDAQ
$5.43+$0.03 (+0.54%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $830.7M
    Market Cap
  • -48.95%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +1.91%
    Low Price$5.18
    High Price$6.12
  • 3 Months
    -13.17%
    Low Price$4.48
    High Price$6.38
  • 1 Year
    -48.95%
    Low Price$4.48
    High Price$13.60
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
5.38
5.59
5.35
5.40
+1.12%
2,643,173
06/22/2026
5.48
5.79
5.31
5.34
-3.61%
4,303,246
06/18/2026
5.73
5.94
5.52
5.54
-8.13%
7,898,896
06/17/2026
6.04
6.25
5.95
6.03
-0.33%
4,206,863
06/16/2026
5.24
6.17
5.24
6.05
+16.12%
7,111,629
06/15/2026
5.28
5.35
5.16
5.21
+0.19%
4,205,619
06/12/2026
5.24
5.35
5.12
5.20
-1.33%
3,267,330
06/11/2026
5.12
5.29
4.97
5.27
+1.74%
5,140,947
06/10/2026
5.13
5.31
5.07
5.18
0.00%
3,200,958
06/09/2026
5.22
5.46
5.14
5.18
-0.77%
4,341,187
06/08/2026
5.41
5.41
5.19
5.22
-2.79%
6,074,930
06/05/2026
5.56
5.77
5.30
5.37
-4.28%
5,160,791
06/04/2026
5.69
5.91
5.56
5.61
+0.18%
3,763,263
06/03/2026
5.56
5.64
5.34
5.60
-0.36%
3,387,998
06/02/2026
6.04
6.10
5.55
5.62
-8.17%
2,178,524
06/01/2026
5.81
6.17
5.79
6.12
+5.15%
3,232,024
05/29/2026
5.72
6.04
5.61
5.82
+2.65%
4,006,064
05/28/2026
5.34
5.68
5.33
5.67
+5.98%
3,507,876
05/27/2026
5.22
5.43
5.21
5.35
+2.69%
4,518,343
05/26/2026
5.22
5.27
5.12
5.21
-0.57%
4,426,755
05/22/2026
5.14
5.29
5.06
5.24
+1.35%
3,820,987
05/21/2026
4.65
5.25
4.57
5.17
+10.71%
5,789,300
05/20/2026
4.57
4.69
4.47
4.67
+1.74%
3,903,782
05/19/2026
4.61
4.70
4.54
4.59
+0.66%
2,918,628
05/18/2026
4.48
4.67
4.46
4.56
+1.79%
3,055,166
05/15/2026
4.61
4.73
4.45
4.48
-2.82%
3,042,768
05/14/2026
4.81
4.92
4.59
4.61
-3.76%
5,551,983
05/13/2026
5.05
5.15
4.78
4.79
-5.89%
5,354,583
05/12/2026
5.24
5.44
4.97
5.09
-0.78%
5,378,541
05/11/2026
5.22
5.91
4.99
5.13
-18.70%
8,081,519
05/11/2026
$0.09 Earnings
05/08/2026
6.29
6.46
6.14
6.31
0.00%
4,854,395
05/07/2026
6.34
6.45
6.24
6.31
+0.80%
2,000,418
05/06/2026
6.14
6.30
6.03
6.26
+1.29%
2,149,571
05/05/2026
6.17
6.25
6.01
6.18
-0.16%
1,709,334
05/04/2026
6.22
6.32
6.11
6.19
+0.16%
1,915,153
05/01/2026
6.14
6.31
6.13
6.18
+0.82%
2,625,402
04/30/2026
5.88
6.16
5.81
6.13
+3.90%
2,778,273
04/29/2026
6.15
6.23
5.85
5.90
-3.91%
2,544,080
04/28/2026
6.20
6.28
6.12
6.14
-1.60%
2,783,064
04/27/2026
6.27
6.46
6.24
6.24
-1.27%
2,144,199
04/24/2026
6.00
6.33
5.94
6.32
+5.33%
3,296,883
04/23/2026
6.31
6.39
5.88
6.00
-5.96%
3,326,240
04/22/2026
6.28
6.48
6.25
6.38
+2.90%
3,188,811
04/21/2026
6.22
6.45
6.18
6.20
+0.16%
2,259,323
04/20/2026
6.18
6.26
6.08
6.19
-0.48%
2,092,825
04/17/2026
6.22
6.35
6.11
6.22
+0.97%
2,488,256
04/16/2026
6.18
6.36
6.05
6.16
+0.16%
4,242,568
04/15/2026
5.83
6.20
5.82
6.15
+5.67%
2,201,766
04/14/2026
5.82
5.99
5.75
5.82
+0.52%
2,222,376
04/13/2026
5.53
5.90
5.53
5.79
+4.32%
3,285,989
04/10/2026
5.47
5.67
5.42
5.55
+2.59%
4,089,514
04/09/2026
5.36
5.41
5.19
5.41
-0.37%
4,463,777
04/08/2026
5.81
5.90
5.41
5.43
-3.38%
3,774,566
04/07/2026
5.42
5.63
5.35
5.62
+2.93%
3,069,728
04/06/2026
5.46
5.54
5.38
5.46
+0.92%
5,873,633
04/02/2026
5.41
5.55
5.24
5.41
-1.64%
6,252,430
04/01/2026
5.78
5.79
5.39
5.50
-3.51%
5,832,768
03/31/2026
5.78
5.89
5.60
5.70
+0.35%
9,997,985
03/30/2026
5.80
5.87
5.61
5.68
-1.22%
7,188,466
03/27/2026
6.07
6.14
5.72
5.75
-6.35%
4,115,823
03/26/2026
6.14
6.30
6.10
6.14
+0.66%
3,959,870
03/25/2026
6.34
6.42
6.09
6.10
-2.40%
3,417,353
03/24/2026
6.28
6.30
6.11
6.25
-1.57%
3,975,827
03/23/2026
6.16
6.40
6.02
6.35
+3.25%
5,196,844
03/20/2026
6.37
6.39
6.09
6.15
-3.61%
6,490,476
03/19/2026
6.43
6.67
6.30
6.38
-1.85%
3,247,953
03/18/2026
6.59
6.67
6.50
6.50
-1.96%
3,349,472
03/17/2026
6.51
6.80
6.51
6.63
+2.16%
3,556,548
03/16/2026
6.54
6.64
6.40
6.49
-2.41%
4,381,801
03/13/2026
6.58
6.72
6.45
6.65
+1.37%
4,271,551
03/12/2026
6.63
6.84
6.31
6.56
-1.50%
5,051,706
03/11/2026
6.93
7.02
6.59
6.66
-3.90%
3,331,563
03/10/2026
7.06
7.21
6.76
6.93
-1.56%
3,121,673
03/09/2026
6.79
7.15
6.75
7.04
-0.28%
2,852,166
03/06/2026
6.92
7.19
6.84
7.06
-1.26%
2,441,234
03/05/2026
7.31
7.52
6.90
7.15
-2.72%
3,876,773
03/04/2026
7.28
7.48
7.24
7.35
+1.52%
4,788,145
03/03/2026
6.90
7.36
6.80
7.24
+2.70%
3,606,193
03/02/2026
6.95
7.34
6.90
7.05
-0.42%
4,055,052
02/27/2026
6.70
7.27
6.63
7.08
+4.12%
4,625,598
02/26/2026
6.52
6.83
6.04
6.80
+3.19%
4,563,730
02/26/2026
$0.09 Earnings
02/25/2026
6.71
6.75
6.46
6.59
-1.49%
4,051,016
02/24/2026
6.55
6.74
6.39
6.69
+3.08%
3,459,001
02/23/2026
6.41
6.58
6.33
6.49
+0.46%
1,990,994
02/20/2026
6.54
6.76
6.46
6.46
-2.86%
1,939,799
02/19/2026
6.49
6.66
6.32
6.65
+1.84%
3,108,143
02/18/2026
6.53
6.66
6.44
6.53
+0.31%
3,030,969
02/17/2026
6.66
6.82
6.50
6.51
-1.66%
3,434,432
02/13/2026
6.69
6.85
6.62
6.62
-0.75%
2,346,676
02/12/2026
7.00
7.04
6.45
6.67
-3.75%
3,997,383
02/11/2026
7.01
7.09
6.71
6.93
-1.00%
2,482,063
02/10/2026
7.20
7.29
6.93
7.00
-2.37%
2,467,676
02/09/2026
7.26
7.26
6.97
7.17
-0.83%
2,927,416
02/06/2026
7.39
7.50
7.16
7.23
-2.03%
5,112,577
02/05/2026
7.60
7.74
7.30
7.38
-3.02%
4,633,179
02/04/2026
7.75
7.96
7.55
7.61
-1.81%
3,491,549
02/03/2026
8.32
8.45
7.49
7.75
-6.63%
4,548,353
02/02/2026
8.78
8.79
8.28
8.30
-5.57%
2,162,467