Free Trial

Certara (CERT) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free CERT Stock Alerts
$16.95
+0.05 (+0.30%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Certara Stock Price Performance

5 Day
Performance
+1.74%
1 Month
Performance
-3.75%
3 Month
Performance
-7.38%
6 Month
Performance
+15.78%
Year-To-Date
Performance
-3.64%
1 Year
Performance
-21.89%
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 Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CERT Stock Chart for Sunday, June, 2, 2024

CERT Chart by TradingView

Certara Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.90$16.95
+0.30%		$17.17$16.76494,795 shs$2.73 billion
05/30/2024$16.49$16.90
+2.49%		$17.09$16.40417,821 shs$2.72 billion
05/29/2024$16.66$16.49
-1.02%		$16.75$16.32407,788 shs$2.65 billion
05/28/2024$16.73$16.66
-0.42%		$16.87$16.50386,775 shs$2.68 billion
05/27/2024$16.73$16.73$16.85$16.38372,400 shs$2.69 billion
05/24/2024$16.53$16.73
+1.21%		$16.85$16.38372,470 shs$2.69 billion
05/23/2024$16.92$16.53
-2.30%		$16.99$16.47455,180 shs$2.66 billion
05/22/2024$16.50$16.92
+2.55%		$16.95$16.42346,404 shs$2.72 billion
05/21/2024$16.36$16.50
+0.86%		$16.60$16.31318,893 shs$2.65 billion
05/20/2024$16.08$16.36
+1.74%		$16.40$15.86623,227 shs$2.63 billion
05/17/2024$16.47$16.08
-2.37%		$16.63$15.98410,192 shs$2.59 billion
05/16/2024$15.92$16.47
+3.45%		$16.59$15.641.03 million shs$2.65 billion
05/15/2024$16.42$15.92
-3.05%		$16.70$15.82556,342 shs$2.56 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:CERT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders