Certara (CERT) Stock Chart & Stock Price History → Don’t make this retirement mistake (From Sasco Gold LLC) (Ad) Free CERT Stock Alerts $15.78 -1.20 (-7.07%) (As of 06/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Certara Stock Price Performance5 Day Performance-9.00%1 Month Performance-7.18%3 Month Performance-18.49%6 Month Performance-3.96%Year-To-Date Performance-10.29%1 Year Performance-7.18% 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 Email Address Ad Sasco Gold LLCDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.Reserve your seat here. CERT Stock Chart for Monday, June, 10, 2024 CERT Chart by TradingView Certara Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2024$16.98$15.78-7.07%$16.77$15.611.10 million shs$2.54 billion06/07/2024$17.19$16.98-1.22%$17.22$16.48758,395 shs$2.73 billion06/06/2024$17.34$17.19-0.87%$17.40$16.77514,943 shs$2.76 billion06/05/2024$16.91$17.34+2.54%$17.75$16.85468,545 shs$2.79 billion06/04/2024$17.38$16.91-2.70%$17.34$16.60279,012 shs$2.72 billion06/03/2024$16.95$17.38+2.54%$17.60$16.71595,216 shs$2.80 billion Get the Latest News and Ratings for CERT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Certara and its competitors with MarketBeat's FREE daily newsletter. 05/31/2024$16.90$16.95+0.30%$17.17$16.76494,795 shs$2.73 billion05/30/2024$16.49$16.90+2.49%$17.09$16.40417,821 shs$2.72 billion05/29/2024$16.66$16.49-1.02%$16.75$16.32407,788 shs$2.65 billion05/28/2024$16.73$16.66-0.42%$16.87$16.50386,775 shs$2.68 billion05/27/2024$16.73$16.73$16.85$16.38372,400 shs$2.69 billion05/24/2024$16.53$16.73+1.21%$16.85$16.38372,470 shs$2.69 billion05/23/2024$16.92$16.53-2.30%$16.99$16.47455,180 shs$2.66 billion05/22/2024$16.50$16.92+2.55%$16.95$16.42346,404 shs$2.72 billion05/21/2024$16.36$16.50+0.86%$16.60$16.31318,893 shs$2.65 billion05/20/2024$16.08$16.36+1.74%$16.40$15.86623,227 shs$2.63 billion05/17/2024$16.47$16.08-2.37%$16.63$15.98410,192 shs$2.59 billion05/16/2024$15.92$16.47+3.45%$16.59$15.641.03 million shs$2.65 billion05/15/2024$16.42$15.92-3.05%$16.70$15.82556,342 shs$2.56 billion05/14/2024$16.65$16.42-1.38%$17.06$16.38339,985 shs$2.64 billion05/13/2024$17.00$16.65-2.06%$17.19$16.64513,061 shs$2.68 billion05/10/2024$17.06$17.00-0.35%$17.26$16.58437,084 shs$2.72 billion05/09/2024$16.35$17.06+4.34%$17.08$16.30555,141 shs$2.73 billion05/08/2024$17.66$16.35-7.42%$17.26$16.14957,631 shs$2.62 billion05/07/2024$17.64$17.66+0.11%$17.81$17.42822,886 shs$2.83 billion05/06/2024$17.60$17.64+0.23%$17.72$17.24476,912 shs$2.83 billion05/03/2024$17.61$17.60-0.06%$17.94$17.45351,534 shs$2.82 billion05/02/2024$17.30$17.61+1.79%$17.76$17.13431,174 shs$2.82 billion05/01/2024$17.11$17.30+1.11%$17.91$16.87600,625 shs$2.77 billion04/30/2024$17.08$17.11+0.18%$17.34$16.85463,950 shs$2.74 billion04/29/2024$16.57$17.08+3.08%$17.15$16.62406,771 shs$2.74 billion04/26/2024$16.30$16.57+1.66%$16.78$16.21321,643 shs$2.65 billion04/25/2024$16.45$16.30-0.91%$16.41$16.00351,218 shs$2.61 billion04/24/2024$16.73$16.45-1.67%$16.74$16.32421,449 shs$2.64 billion04/23/2024$16.16$16.73+3.53%$16.91$16.19499,511 shs$2.68 billion04/22/2024$15.93$16.16+1.44%$16.39$15.78568,264 shs$2.59 billion04/19/2024$16.21$15.93-1.73%$16.32$15.83610,371 shs$2.55 billion04/18/2024$16.95$16.21-4.37%$16.97$16.19488,110 shs$2.60 billion04/17/2024$17.07$16.95-0.70%$17.34$16.94273,789 shs$2.72 billion04/16/2024$17.44$17.07-2.12%$17.40$17.06364,968 shs$2.73 billionDon’t make this retirement mistake (Ad)If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.Reserve your seat here.04/15/2024$17.67$17.44-1.30%$17.80$17.28520,013 shs$2.79 billion04/12/2024$18.45$17.67-4.20%$18.38$17.62640,064 shs$2.82 billion04/11/2024$18.46$18.45-0.08%$18.68$18.20283,881 shs$2.95 billion04/10/2024$18.51$18.46-0.27%$18.61$18.05565,649 shs$2.95 billion04/09/2024$18.94$18.51-2.27%$19.18$18.43507,777 shs$2.96 billion04/08/2024$18.15$18.94+4.35%$19.02$18.19627,307 shs$3.03 billion04/05/2024$17.75$18.15+2.25%$18.18$17.46424,877 shs$2.90 billion04/04/2024$16.88$17.75+5.15%$18.17$16.85756,376 shs$2.84 billion04/03/2024$16.95$16.88-0.41%$17.05$16.621.01 million shs$2.70 billion04/02/2024$18.00$16.95-5.83%$17.87$16.461.05 million shs$2.71 billion04/01/2024$17.88$18.00+0.67%$18.00$17.67468,253 shs$2.88 billion03/29/2024$17.88$17.88$18.48$17.70632,713 shs$2.86 billion03/28/2024$17.62$17.88+1.48%$18.48$17.70632,641 shs$2.86 billion03/27/2024$17.16$17.62+2.68%$17.63$17.37276,642 shs$2.82 billion03/26/2024$16.92$17.16+1.42%$17.28$16.67395,831 shs$2.74 billion03/25/2024$17.35$16.92-2.48%$17.59$16.88393,441 shs$2.70 billion03/22/2024$17.62$17.35-1.53%$17.73$17.29367,971 shs$2.77 billion03/21/2024$17.66$17.62-0.23%$18.12$17.62406,700 shs$2.82 billion03/20/2024$18.53$17.66-4.70%$18.63$17.32464,754 shs$2.82 billion03/19/2024$18.27$18.53+1.42%$18.78$18.15522,264 shs$2.96 billion03/18/2024$18.46$18.27-1.03%$18.65$18.24463,155 shs$2.92 billion03/15/2024$18.65$18.46-1.02%$18.88$18.251.08 million shs$2.95 billion03/14/2024$19.16$18.65-2.66%$19.22$18.42725,995 shs$2.98 billion03/13/2024$18.84$19.16+1.70%$19.29$18.54528,174 shs$3.06 billion03/12/2024$19.02$18.84-0.95%$19.23$18.65436,223 shs$3.01 billion03/11/2024$19.36$19.02-1.76%$19.39$18.91517,829 shs$3.04 billion Related Companies: monday.com Stock Price Chart Elastic Stock Price Chart Twilio Stock Price Chart Procore Technologies Stock Price Chart Full Truck Alliance Stock Price Chart CyberArk Software Stock Price Chart Guidewire Software Stock Price Chart Confluent Stock Price Chart Informatica Stock Price Chart Paycom Software Stock Price Chart Receive CERT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Certara and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CERT) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is ...Sasco Gold LLC | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Certara, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Certara With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.