Certara, Inc. (CERT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +30.0%
- 3M
- +48.2%
- YTD
- +37.9%
- 1Y
- +6.9%
- 3Y
- -1.4%
- 5Y
- -22.1%
Loading 10-year price history...
CERT Historical Performance
CERT Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -11.4%
- 2021 annual price return
- -13.9%
- 2022 annual price return
- -44.1%
- 2023 annual price return
- +8.3%
- 2024 annual price return
- -38.6%
- 2025 annual price return
- -17.4%
- 2026 annual price return
- +4.5%
CERT Stock Price Trajectory (2020–2026)
As of November 8, 2026, Certara, Inc. (CERT) trades at $12.05, representing a +6.9% return over the past year. The stock has delivered a -71.4% total return over five years (-22.1% 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 -73.5%, currently trading 65% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers MEDP (+10.3% 1Y), IQV (+28.9% 1Y), and CRL (+97.5% 1Y), CERT has underperformed the peer group average. Compare CERT vs MEDP →
CERT Historical Price Data · from 2020
Rows 1–50 of 1,483| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.03 | 12.61 | 11.79 | 12.05 | 4.87M | -1.07% |
| 2026-11-05 | 11.21 | 12.25 | 10.82 | 12.18 | 3.73M | +9.83% |
| 2026-11-04 | 11.08 | 11.28 | 10.78 | 11.09 | 2.43M | +2.02% |
| 2026-11-03 | 10.58 | 11.02 | 10.46 | 10.87 | 1.87M | +1.49% |
| 2026-11-02 | 11.08 | 11.09 | 10.65 | 10.71 | 1.95M | -2.81% |
| 2026-10-30 | 11.07 | 11.19 | 10.65 | 11.02 | 1.95M | -1.61% |
| 2026-10-29 | 11.46 | 11.57 | 11.08 | 11.20 | 2.75M | -2.44% |
| 2026-10-28 | 10.84 | 11.73 | 10.84 | 11.48 | 2.37M | +4.84% |
| 2026-10-27 | 10.50 | 10.98 | 10.44 | 10.95 | 2.42M | +3.20% |
| 2026-10-26 | 10.20 | 10.63 | 10.08 | 10.61 | 2.35M | +2.71% |
| 2026-10-23 | 9.95 | 10.37 | 9.84 | 10.33 | 2.06M | +2.38% |
| 2026-10-22 | 10.14 | 10.31 | 9.86 | 10.09 | 2.37M | -0.88% |
| 2026-10-21 | 9.67 | 10.29 | 9.47 | 10.18 | 1.72M | +3.98% |
| 2026-10-20 | 9.50 | 9.85 | 9.37 | 9.79 | 2.78M | +3.60% |
| 2026-10-19 | 9.37 | 9.50 | 9.26 | 9.45 | 1.50M | +0.85% |
| 2026-10-16 | 9.74 | 9.94 | 9.22 | 9.37 | 2.36M | -3.00% |
| 2026-10-15 | 9.39 | 9.70 | 9.25 | 9.66 | 1.66M | +3.21% |
| 2026-10-14 | 9.54 | 9.63 | 9.28 | 9.36 | 1.82M | -2.50% |
| 2026-10-13 | 9.30 | 9.90 | 9.26 | 9.60 | 2.91M | +3.90% |
| 2026-10-12 | 9.12 | 9.25 | 9.00 | 9.24 | 1.52M | +1.20% |
| 2026-10-09 | 8.85 | 9.27 | 8.64 | 9.13 | 5.04M | +5.67% |
| 2026-10-08 | 8.90 | 8.96 | 8.58 | 8.64 | 4.13M | -3.57% |
| 2026-10-07 | 9.17 | 9.31 | 8.93 | 8.96 | 3.43M | -3.34% |
| 2026-10-06 | 10.07 | 10.19 | 9.19 | 9.27 | 3.95M | -7.94% |
| 2026-10-05 | 9.36 | 10.07 | 9.28 | 10.07 | 2.94M | +7.59% |
| 2026-10-02 | 9.41 | 9.45 | 9.05 | 9.36 | 2.65M | +0.21% |
| 2026-10-01 | 9.28 | 9.51 | 9.19 | 9.34 | 3.86M | +1.52% |
| 2026-09-30 | 9.16 | 9.35 | 9.14 | 9.20 | 3.42M | -0.65% |
| 2026-09-29 | 9.17 | 9.43 | 9.03 | 9.26 | 2.94M | +1.42% |
| 2026-09-28 | 9.00 | 9.34 | 8.92 | 9.13 | 2.94M | +0.22% |
| 2026-09-25 | 8.96 | 9.21 | 8.74 | 9.11 | 2.92M | +2.47% |
| 2026-09-24 | 8.52 | 8.93 | 8.52 | 8.89 | 2.32M | +2.89% |
| 2026-09-23 | 8.82 | 9.13 | 8.59 | 8.64 | 2.59M | -2.15% |
| 2026-09-22 | 8.51 | 8.85 | 8.51 | 8.83 | 2.32M | +3.64% |
| 2026-09-21 | 8.49 | 8.64 | 8.43 | 8.52 | 1.90M | +1.19% |
| 2026-09-18 | 8.58 | 8.65 | 8.16 | 8.42 | 6.72M | -1.86% |
| 2026-09-17 | 8.25 | 8.62 | 8.16 | 8.58 | 2.26M | +5.54% |
| 2026-09-16 | 8.34 | 8.40 | 8.04 | 8.13 | 3.91M | -3.21% |
| 2026-09-15 | 7.97 | 8.40 | 7.95 | 8.40 | 2.12M | +5.00% |
| 2026-09-14 | 7.61 | 8.09 | 7.58 | 8.00 | 1.70M | +5.96% |
| 2026-09-11 | 7.51 | 7.57 | 7.39 | 7.55 | 1.49M | +1.75% |
| 2026-09-10 | 7.52 | 7.61 | 7.31 | 7.42 | 2.26M | -2.75% |
| 2026-09-09 | 7.71 | 7.72 | 7.50 | 7.63 | 1.46M | -1.42% |
| 2026-09-08 | 7.80 | 7.84 | 7.61 | 7.74 | 2.88M | -2.52% |
| 2026-09-04 | 8.02 | 8.05 | 7.91 | 7.94 | 1.27M | -2.34% |
| 2026-09-03 | 8.35 | 8.43 | 7.99 | 8.13 | 2.13M | -1.81% |
| 2026-09-02 | 8.10 | 8.41 | 8.10 | 8.28 | 1.53M | +2.22% |
| 2026-09-01 | 8.22 | 8.29 | 8.07 | 8.10 | 2.48M | -2.29% |
| 2026-08-31 | 8.22 | 8.31 | 8.03 | 8.29 | 1.71M | -0.72% |
| 2026-08-28 | 8.38 | 8.48 | 8.32 | 8.35 | 2.06M | -0.71% |
CERT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CERT — Frequently Asked Questions
Quick answers to the most common questions about buying CERT stock.
How has CERT stock performed recently?
CERT returned +6.9% over the past year, beating its 5-year annualized CAGR of -22.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CERT's all-time high price?
Certara, Inc. reached $45.48 on 2021-11-04. The 52-week high is $12.61. Current 1-year return of +6.9% places the stock closer to 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.