Certara, Inc. (CERT) NASDAQ
5.62
-0.5(-8.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CERT Historical Return
If you invested $1000 in Certara, Inc. (CERT) since IPO date, it would be worth $147.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $214.9, while $1000 invested 1 year ago would be worth $510.29. This corresponds to total returns of -85.26%, -78.51%, -48.97%, respectively, with annualized returns of -29.5%, -26.46%, -48.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CERT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.04 | 5.62 | 5.62 | 6.1 | 5.55 | 2.18M |
| June 01, 2026 | 5.81 | 6.12 | 6.12 | 6.17 | 5.79 | 3.23M |
| May 29, 2026 | 5.72 | 5.82 | 5.82 | 6.04 | 5.61 | 4.01M |
| May 28, 2026 | 5.34 | 5.67 | 5.67 | 5.68 | 5.33 | 3.51M |
| May 27, 2026 | 5.22 | 5.35 | 5.35 | 5.43 | 5.21 | 4.52M |
| May 26, 2026 | 5.22 | 5.21 | 5.21 | 5.27 | 5.12 | 4.43M |
| May 22, 2026 | 5.14 | 5.24 | 5.24 | 5.29 | 5.06 | 3.82M |
| May 21, 2026 | 4.65 | 5.17 | 5.17 | 5.25 | 4.57 | 5.79M |
| May 20, 2026 | 4.57 | 4.67 | 4.67 | 4.69 | 4.47 | 3.79M |
| May 19, 2026 | 4.61 | 4.59 | 4.59 | 4.7 | 4.54 | 2.92M |
| May 18, 2026 | 4.48 | 4.56 | 4.56 | 4.67 | 4.46 | 3.06M |
| May 15, 2026 | 4.61 | 4.48 | 4.48 | 4.73 | 4.45 | 3.04M |
| May 14, 2026 | 4.81 | 4.61 | 4.61 | 4.92 | 4.59 | 5.44M |
| May 13, 2026 | 5.05 | 4.79 | 4.79 | 5.15 | 4.78 | 5.2M |
| May 12, 2026 | 5.24 | 5.09 | 5.09 | 5.44 | 4.97 | 5.18M |
| May 11, 2026 | 5.22 | 5.13 | 5.13 | 5.91 | 4.99 | 8.07M |
| May 08, 2026 | 6.29 | 6.31 | 6.31 | 6.45 | 6.14 | 3.95M |
| May 07, 2026 | 6.34 | 6.31 | 6.31 | 6.45 | 6.24 | 2M |
| May 06, 2026 | 6.14 | 6.26 | 6.26 | 6.3 | 6.03 | 2.11M |
| May 05, 2026 | 6.17 | 6.18 | 6.18 | 6.25 | 6.01 | 1.66M |
| May 04, 2026 | 6.22 | 6.19 | 6.19 | 6.32 | 6.11 | 1.92M |
| May 01, 2026 | 6.14 | 6.18 | 6.18 | 6.31 | 6.13 | 2.63M |
| April 30, 2026 | 5.88 | 6.13 | 6.13 | 6.16 | 5.81 | 2.78M |
| April 29, 2026 | 6.15 | 5.9 | 5.9 | 6.23 | 5.85 | 2.54M |
| April 28, 2026 | 6.2 | 6.14 | 6.14 | 6.27 | 6.12 | 2.75M |
| April 27, 2026 | 6.27 | 6.24 | 6.24 | 6.44 | 6.24 | 1.69M |
| April 24, 2026 | 6 | 6.32 | 6.32 | 6.33 | 5.94 | 2.96M |
| April 23, 2026 | 6.31 | 6 | 6 | 6.39 | 5.88 | 3.33M |
| April 22, 2026 | 6.28 | 6.38 | 6.38 | 6.48 | 6.25 | 3.08M |
| April 21, 2026 | 6.22 | 6.2 | 6.2 | 6.45 | 6.18 | 2.26M |
| April 20, 2026 | 6.18 | 6.19 | 6.19 | 6.26 | 6.08 | 1.9M |
| April 17, 2026 | 6.22 | 6.22 | 6.22 | 6.35 | 6.11 | 2.49M |
| April 16, 2026 | 6.18 | 6.16 | 6.16 | 6.36 | 6.05 | 4.24M |
| April 15, 2026 | 5.83 | 6.15 | 6.15 | 6.2 | 5.82 | 2.2M |
| April 14, 2026 | 5.82 | 5.82 | 5.82 | 5.99 | 5.75 | 2.22M |
| April 13, 2026 | 5.53 | 5.79 | 5.79 | 5.9 | 5.53 | 3.29M |
| April 10, 2026 | 5.47 | 5.55 | 5.55 | 5.67 | 5.42 | 3.71M |
| April 09, 2026 | 5.36 | 5.41 | 5.41 | 5.41 | 5.19 | 4.46M |
| April 08, 2026 | 5.81 | 5.43 | 5.43 | 5.9 | 5.41 | 3.77M |
| April 07, 2026 | 5.42 | 5.62 | 5.62 | 5.63 | 5.35 | 3.07M |
| April 06, 2026 | 5.46 | 5.46 | 5.46 | 5.54 | 5.38 | 5.85M |
| April 02, 2026 | 5.41 | 5.41 | 5.41 | 5.55 | 5.24 | 6.23M |
| April 01, 2026 | 5.78 | 5.5 | 5.5 | 5.79 | 5.39 | 5.83M |
| March 31, 2026 | 5.78 | 5.7 | 5.7 | 5.89 | 5.6 | 10M |
| March 30, 2026 | 5.8 | 5.68 | 5.68 | 5.87 | 5.61 | 7.16M |
| March 27, 2026 | 6.07 | 5.75 | 5.75 | 6.14 | 5.72 | 4.11M |
| March 26, 2026 | 6.14 | 6.14 | 6.14 | 6.3 | 6.1 | 3.96M |
| March 25, 2026 | 6.34 | 6.1 | 6.1 | 6.42 | 6.09 | 3.41M |
| March 24, 2026 | 6.28 | 6.25 | 6.25 | 6.3 | 6.11 | 3.97M |
| March 23, 2026 | 6.16 | 6.35 | 6.35 | 6.4 | 6.02 | 5.2M |
| March 20, 2026 | 6.37 | 6.15 | 6.15 | 6.39 | 6.09 | 6.48M |
| March 19, 2026 | 6.43 | 6.38 | 6.38 | 6.67 | 6.3 | 3.24M |
| March 18, 2026 | 6.59 | 6.5 | 6.5 | 6.67 | 6.5 | 3.35M |
| March 17, 2026 | 6.51 | 6.63 | 6.63 | 6.8 | 6.51 | 3.56M |
| March 16, 2026 | 6.54 | 6.49 | 6.49 | 6.64 | 6.4 | 4.38M |
| March 13, 2026 | 6.58 | 6.65 | 6.65 | 6.72 | 6.45 | 4.27M |
| March 12, 2026 | 6.63 | 6.56 | 6.56 | 6.84 | 6.31 | 5.04M |
| March 11, 2026 | 6.93 | 6.66 | 6.66 | 7.02 | 6.59 | 3.33M |
| March 10, 2026 | 7.06 | 6.93 | 6.93 | 7.21 | 6.76 | 3.12M |
| March 09, 2026 | 6.79 | 7.04 | 7.04 | 7.15 | 6.75 | 2.8M |
