Certara, Inc. (CERT) NASDAQ
6.38
+0.18(+2.90%)
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 $166.62 as of April 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $213.42, while $1000 invested 1 year ago would be worth $439.1. This corresponds to total returns of -83.34%, -78.66%, -56.09%, respectively, with annualized returns of -28.4%, -26.56%, -56.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 6.92 | 7.06 | 7.06 | 7.19 | 6.84 | 2.44M |
| March 05, 2026 | 7.31 | 7.15 | 7.15 | 7.52 | 6.9 | 3.88M |
| March 04, 2026 | 7.28 | 7.35 | 7.35 | 7.48 | 7.24 | 4.79M |
| March 03, 2026 | 6.9 | 7.24 | 7.24 | 7.36 | 6.8 | 3.61M |
| March 02, 2026 | 6.95 | 7.05 | 7.05 | 7.34 | 6.9 | 4.06M |
| February 27, 2026 | 6.7 | 7.08 | 7.08 | 7.27 | 6.63 | 4.63M |
| February 26, 2026 | 6.52 | 6.8 | 6.8 | 6.83 | 6.04 | 4.56M |
| February 25, 2026 | 6.71 | 6.59 | 6.59 | 6.75 | 6.46 | 4.05M |
| February 24, 2026 | 6.55 | 6.69 | 6.69 | 6.74 | 6.39 | 3.46M |
| February 23, 2026 | 6.41 | 6.49 | 6.49 | 6.58 | 6.33 | 1.99M |
| February 20, 2026 | 6.54 | 6.46 | 6.46 | 6.76 | 6.46 | 1.94M |
| February 19, 2026 | 6.49 | 6.65 | 6.65 | 6.66 | 6.32 | 3.11M |
| February 18, 2026 | 6.53 | 6.53 | 6.53 | 6.66 | 6.44 | 3.03M |
| February 17, 2026 | 6.66 | 6.51 | 6.51 | 6.82 | 6.5 | 3.43M |
| February 13, 2026 | 6.69 | 6.62 | 6.62 | 6.85 | 6.62 | 2.35M |
| February 12, 2026 | 7 | 6.67 | 6.67 | 7.04 | 6.45 | 4M |
| February 11, 2026 | 7.01 | 6.93 | 6.93 | 7.09 | 6.71 | 2.48M |
| February 10, 2026 | 7.2 | 7 | 7 | 7.29 | 6.93 | 2.47M |
| February 09, 2026 | 7.26 | 7.17 | 7.17 | 7.26 | 6.97 | 2.93M |
| February 06, 2026 | 7.39 | 7.23 | 7.23 | 7.5 | 7.16 | 5.11M |
| February 05, 2026 | 7.6 | 7.38 | 7.38 | 7.74 | 7.3 | 4.63M |
| February 04, 2026 | 7.75 | 7.61 | 7.61 | 7.96 | 7.55 | 3.49M |
| February 03, 2026 | 8.32 | 7.75 | 7.75 | 8.45 | 7.49 | 4.55M |
| February 02, 2026 | 8.78 | 8.3 | 8.3 | 8.79 | 8.28 | 2.16M |
| January 30, 2026 | 9.16 | 8.79 | 8.79 | 9.22 | 8.74 | 1.74M |
| January 29, 2026 | 9.37 | 9.26 | 9.26 | 9.45 | 9.15 | 1.67M |
| January 28, 2026 | 9.7 | 9.4 | 9.4 | 9.74 | 9.38 | 2.14M |
| January 27, 2026 | 10.1 | 9.68 | 9.68 | 10.11 | 9.65 | 1.92M |
| January 26, 2026 | 10 | 10.11 | 10.11 | 10.15 | 9.73 | 1.45M |
