Certara, Inc.
CERTNASDAQHealthcare● Active
$5.22
$-0.15(-2.79%)
Market Cap$812047254
P/E Ratio—
52W High$13.88
52W Low$4.45
Certara, Inc.（CERT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cert · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.48
Nov 4, 2021
-88.5% from here
5-Year Low5Y
$4.45
May 15, 2026
+17.3% from low
IPO Priceadj.
$38.08
Dec 11, 2020
-86.3% since IPO
1 Year Ago
$11.77
Jun 9, 2025
-55.6% in 1Y
5 Years Ago
$25.59
Jun 8, 2021
-79.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CERT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.41 | $5.41 | $5.19 | $5.22 | $5.22 | 6.1M | -3.51% |
| Jun 5, 2026 | $5.56 | $5.77 | $5.30 | $5.37 | $5.37 | 5.2M | -3.42% |
| Jun 4, 2026 | $5.69 | $5.91 | $5.56 | $5.61 | $5.61 | 3.8M | -1.41% |
| Jun 3, 2026 | $5.56 | $5.64 | $5.34 | $5.60 | $5.60 | 3.4M | +0.72% |
| Jun 2, 2026 | $6.04 | $6.10 | $5.55 | $5.62 | $5.62 | 2.2M | -6.95% |
| Jun 1, 2026 | $5.81 | $6.17 | $5.79 | $6.12 | $6.12 | 3.2M | +5.34% |
| May 29, 2026 | $5.72 | $6.04 | $5.61 | $5.82 | $5.82 | 4.0M | +1.75% |
| May 28, 2026 | $5.34 | $5.68 | $5.33 | $5.67 | $5.67 | 3.5M | +6.18% |
| May 27, 2026 | $5.22 | $5.43 | $5.21 | $5.35 | $5.35 | 4.5M | +2.49% |
| May 26, 2026 | $5.22 | $5.27 | $5.12 | $5.21 | $5.21 | 4.4M | -0.19% |
| May 22, 2026 | $5.14 | $5.29 | $5.06 | $5.24 | $5.24 | 3.8M | +1.95% |
| May 21, 2026 | $4.65 | $5.25 | $4.57 | $5.17 | $5.17 | 5.8M | +11.18% |
| May 20, 2026 | $4.57 | $4.69 | $4.47 | $4.67 | $4.67 | 3.9M | +2.19% |
| May 19, 2026 | $4.61 | $4.70 | $4.54 | $4.59 | $4.59 | 2.9M | -0.43% |
| May 18, 2026 | $4.48 | $4.67 | $4.46 | $4.56 | $4.56 | 3.1M | +1.79% |
| May 15, 2026 | $4.61 | $4.73 | $4.45 | $4.48 | $4.48 | 3.0M | -2.82% |
| May 14, 2026 | $4.81 | $4.92 | $4.59 | $4.61 | $4.61 | 5.6M | -4.16% |
| May 13, 2026 | $5.05 | $5.15 | $4.78 | $4.79 | $4.79 | 5.4M | -5.15% |
| May 12, 2026 | $5.24 | $5.44 | $4.97 | $5.09 | $5.09 | 5.4M | -2.86% |
| May 11, 2026 | $5.22 | $5.91 | $4.99 | $5.13 | $5.13 | 8.1M | -1.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CERT
Jan 1 → Dec 31 · 6 years2026-42.0%$9.00 → $5.22
-42.0%
2025-18.3%$10.78 → $8.81
-18.3%
2024-38.8%$17.40 → $10.65
-38.8%
2023+6.2%$16.56 → $17.59
+6.2%
2022-44.1%$28.76 → $16.07
-44.1%
2021+9.9%$25.86 → $28.42
+9.9%
Best Year2021 · +9.9%
Worst Year2022 · -44.1%
Positive Years2 / 6
Avg Annual Return-21.2%
6Y Total Return-79.8%
6Y CAGR~-23.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CERT?
If you invested $1,000 in CERT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$137
Total Return-86.3%
CAGR~-28.2% / yr
Profit$-863
Based on Dec 11, 2020 · $38.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Certara, Inc.（CERT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CERT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CERT 历史股价FMP 日线复权 OHLCV