Certara, Inc. (CERT) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +21.5%
- 3M
- -14.8%
- YTD
- -36.6%
- 1Y
- -47.6%
- 3Y
- -31.9%
- 5Y
- -27.5%
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
- -19.0%
CERT Stock Price Trajectory (2020–2026)
As of June 23, 2026, Certara, Inc. (CERT) trades at $5.34, representing a -47.6% return over the past year. The stock has delivered a -79.9% total return over five years (-27.5% 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 -88.3%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers MEDP (+52.0% 1Y), IQV (+8.5% 1Y), and CRL (+27.3% 1Y), CERT has underperformed the peer group average. Compare CERT vs MEDP →
CERT Historical Price Data · from 2020
Rows 1–50 of 1,387| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 5.49 | 5.79 | 5.30 | 5.34 | 4.27M | -3.61% |
| 2026-06-18 | 5.58 | 5.94 | 5.52 | 5.54 | 6.98M | -8.13% |
| 2026-06-17 | 6.04 | 6.25 | 5.95 | 6.03 | 4.11M | -0.33% |
| 2026-06-16 | 5.24 | 6.16 | 5.24 | 6.05 | 7.04M | +16.12% |
| 2026-06-15 | 5.28 | 5.35 | 5.16 | 5.21 | 4.19M | +0.19% |
| 2026-06-12 | 5.25 | 5.35 | 5.12 | 5.20 | 3.22M | -1.33% |
| 2026-06-11 | 5.12 | 5.29 | 4.96 | 5.27 | 5.01M | +1.74% |
| 2026-06-10 | 5.14 | 5.30 | 5.07 | 5.18 | 3.12M | 0.00% |
| 2026-06-09 | 5.22 | 5.46 | 5.13 | 5.18 | 4.30M | -0.77% |
| 2026-06-08 | 5.41 | 5.41 | 5.18 | 5.22 | 5.98M | -2.79% |
| 2026-06-05 | 5.58 | 5.78 | 5.29 | 5.37 | 4.05M | -4.28% |
| 2026-06-04 | 5.69 | 5.91 | 5.55 | 5.61 | 3.70M | +0.18% |
| 2026-06-03 | 5.56 | 5.63 | 5.33 | 5.60 | 3.36M | -0.36% |
| 2026-06-02 | 6.04 | 6.10 | 5.55 | 5.62 | 1.64M | -8.17% |
| 2026-06-01 | 5.81 | 6.17 | 5.79 | 6.12 | 3.18M | +5.15% |
| 2026-05-29 | 5.72 | 6.04 | 5.61 | 5.82 | 3.83M | +2.65% |
| 2026-05-28 | 5.34 | 5.68 | 5.33 | 5.67 | 2.96M | +5.98% |
| 2026-05-27 | 5.29 | 5.42 | 5.21 | 5.35 | 4.47M | +2.69% |
| 2026-05-26 | 5.24 | 5.26 | 5.12 | 5.21 | 3.02M | -0.57% |
| 2026-05-22 | 5.15 | 5.29 | 5.06 | 5.24 | 3.61M | +1.35% |
| 2026-05-21 | 4.65 | 5.25 | 4.59 | 5.17 | 5.16M | +10.71% |
| 2026-05-20 | 4.57 | 4.69 | 4.47 | 4.67 | 3.76M | +1.74% |
| 2026-05-19 | 4.63 | 4.70 | 4.54 | 4.59 | 2.89M | +0.66% |
| 2026-05-18 | 4.48 | 4.67 | 4.46 | 4.56 | 3.02M | +1.79% |
| 2026-05-15 | 4.61 | 4.73 | 4.45 | 4.48 | 2.83M | -2.82% |
| 2026-05-14 | 4.81 | 4.92 | 4.58 | 4.61 | 5.39M | -3.86% |
| 2026-05-13 | 5.05 | 5.14 | 4.78 | 4.79 | 5.15M | -5.80% |
| 2026-05-12 | 5.24 | 5.44 | 4.97 | 5.09 | 5.16M | -0.78% |
| 2026-05-11 | 5.22 | 5.91 | 4.99 | 5.13 | 8.07M | -18.70% |
| 2026-05-08 | 6.29 | 6.46 | 6.13 | 6.31 | 3.95M | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -47.6% over the past year, below its 5-year annualized CAGR of -27.5%. 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 -47.6% 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.