Certara, Inc. (CERT) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
CERT Historical Performance
Short-Term Returns
CERT Stock Price Trajectory (2020–2026)
As of May 8, 2026, Certara, Inc. (CERT) trades at $6.31, representing a -44.9% return over the past year. The stock has delivered a -78.6% total return over five years (-26.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $45.48 on November 4, 2021. From this peak, CERT has corrected -86.1%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MEDP (+42.9% 1Y), IQV (+16.5% 1Y), and CRL (+32.8% 1Y), CERT has underperformed the peer group average. Compare CERT vs MEDP →
CERT Historical Price Data (2025–2026)
Showing 30 of 1,357 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.43 | 6.45 | 6.24 | 6.31 | 1.87M | +0.80% |
| 2026-05-06 | 6.16 | 6.29 | 6.03 | 6.26 | 2.11M | +1.29% |
| 2026-05-05 | 6.17 | 6.25 | 6.01 | 6.18 | 1.62M | -0.16% |
| 2026-05-04 | 6.22 | 6.32 | 6.11 | 6.19 | 1.88M | +0.16% |
| 2026-05-01 | 6.14 | 6.31 | 6.13 | 6.18 | 2.01M | +0.82% |
| 2026-04-30 | 5.88 | 6.16 | 5.81 | 6.13 | 1.96M | +3.90% |
| 2026-04-29 | 6.15 | 6.23 | 5.84 | 5.90 | 2.51M | -3.91% |
| 2026-04-28 | 6.20 | 6.27 | 6.12 | 6.14 | 2.74M | -1.60% |
| 2026-04-27 | 6.27 | 6.44 | 6.24 | 6.24 | 1.69M | -1.27% |
| 2026-04-24 | 6.01 | 6.33 | 5.94 | 6.32 | 2.23M | +5.33% |
| 2026-04-23 | 6.31 | 6.38 | 5.88 | 6.00 | 2.93M | -5.96% |
| 2026-04-22 | 6.28 | 6.48 | 6.26 | 6.38 | 3.08M | +2.90% |
| 2026-04-21 | 6.22 | 6.45 | 6.17 | 6.20 | 2.21M | +0.16% |
| 2026-04-20 | 6.18 | 6.26 | 6.08 | 6.19 | 1.88M | -0.48% |
| 2026-04-17 | 6.22 | 6.35 | 6.11 | 6.22 | 2.46M | +0.97% |
| 2026-04-16 | 6.18 | 6.36 | 6.05 | 6.16 | 4.20M | +0.16% |
| 2026-04-15 | 5.83 | 6.20 | 5.82 | 6.15 | 2.12M | +5.67% |
| 2026-04-14 | 5.82 | 5.99 | 5.75 | 5.82 | 2.17M | +0.52% |
| 2026-04-13 | 5.60 | 5.90 | 5.53 | 5.79 | 3.16M | +4.32% |
| 2026-04-10 | 5.47 | 5.67 | 5.42 | 5.55 | 3.62M | +2.59% |
| 2026-04-09 | 5.38 | 5.41 | 5.19 | 5.41 | 3.37M | -0.37% |
| 2026-04-08 | 5.88 | 5.90 | 5.41 | 5.43 | 3.68M | -3.38% |
| 2026-04-07 | 5.42 | 5.63 | 5.35 | 5.62 | 2.96M | +2.93% |
| 2026-04-06 | 5.42 | 5.54 | 5.37 | 5.46 | 5.45M | +0.92% |
| 2026-04-02 | 5.39 | 5.54 | 5.24 | 5.41 | 6.13M | -1.64% |
| 2026-04-01 | 5.70 | 5.79 | 5.38 | 5.50 | 5.75M | -3.51% |
| 2026-03-31 | 5.78 | 5.89 | 5.60 | 5.70 | 9.92M | +0.35% |
| 2026-03-30 | 5.80 | 5.87 | 5.61 | 5.68 | 6.85M | -1.22% |
| 2026-03-27 | 6.10 | 6.14 | 5.71 | 5.75 | 4.05M | -6.35% |
| 2026-03-26 | 6.14 | 6.30 | 6.09 | 6.14 | 3.93M | +0.66% |
See CERT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CERT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CERT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCERT — Frequently Asked Questions
Quick answers to the most common questions about buying CERT stock.
How has CERT stock performed recently?
CERT declined -44.9% over the past year, below its 5-year annualized CAGR of -26.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CERT's all-time high price?
Certara, Inc. reached $45.48 on 2021-11-04. The 52-week high is $13.88. Current 1-year return of -44.9% places the stock further from historical peaks.
Where can I download CERT historical price data?
This page provides CERT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.