Certara, Inc. (CERT)
7.55
+0.13
(+1.75%)
USD |
NASDAQ |
Sep 11, 16:00
7.555
0.00 (0.00%)
After-Hours: 20:00
Certara Price : 7.55 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 7.51 | 7.57 | 7.39 | 7.55 | 1.487M |
| Sep 10, 2026 | 7.52 | 7.61 | 7.31 | 7.42 | 2.255M |
| Sep 09, 2026 | 7.71 | 7.721 | 7.495 | 7.63 | 1.463M |
| Sep 08, 2026 | 7.80 | 7.84 | 7.605 | 7.74 | 2.880M |
| Sep 04, 2026 | 8.02 | 8.05 | 7.905 | 7.94 | 1.272M |
| Sep 03, 2026 | 8.35 | 8.43 | 7.992 | 8.13 | 2.125M |
| Sep 02, 2026 | 8.10 | 8.415 | 8.10 | 8.28 | 1.526M |
| Sep 01, 2026 | 8.215 | 8.285 | 8.065 | 8.10 | 2.480M |
| Aug 31, 2026 | 8.22 | 8.31 | 8.03 | 8.29 | 1.712M |
| Aug 28, 2026 | 8.38 | 8.48 | 8.315 | 8.35 | 2.060M |
| Aug 27, 2026 | 8.23 | 8.49 | 8.20 | 8.41 | 1.402M |
| Aug 26, 2026 | 8.12 | 8.24 | 8.045 | 8.22 | 1.150M |
| Aug 25, 2026 | 7.99 | 8.265 | 7.955 | 8.14 | 2.559M |
| Aug 24, 2026 | 8.43 | 8.46 | 7.88 | 7.96 | 2.305M |
| Aug 21, 2026 | 8.83 | 8.83 | 8.39 | 8.43 | 2.045M |
| Aug 20, 2026 | 8.405 | 8.885 | 8.36 | 8.73 | 2.705M |
| Aug 19, 2026 | 8.11 | 8.37 | 8.08 | 8.36 | 2.026M |
| Aug 18, 2026 | 8.00 | 8.10 | 7.930 | 8.01 | 1.941M |
| Aug 17, 2026 | 7.95 | 8.058 | 7.865 | 8.00 | 4.655M |
| Aug 14, 2026 | 8.26 | 8.29 | 7.95 | 8.00 | 1.429M |
| Aug 13, 2026 | 8.00 | 8.21 | 7.855 | 8.15 | 5.417M |
| Aug 12, 2026 | 8.13 | 8.18 | 7.94 | 8.01 | 3.341M |
| Aug 11, 2026 | 8.08 | 8.225 | 8.02 | 8.13 | 2.356M |
| Aug 10, 2026 | 8.13 | 8.18 | 7.985 | 8.07 | 3.057M |
| Aug 07, 2026 | 8.13 | 8.285 | 8.06 | 8.20 | 2.227M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Simulations Plus, Inc. | 18.42 |
| Schrödinger, Inc. | 19.02 |
| HealthStream, Inc. | 29.11 |
| CareView Communications, Inc. | 0.0351 |
| DATATRAK International, Inc. | 0.3142 |
Price Related Metrics
| PS Ratio | 2.920 |
| Price to Book Value | 1.191 |
| Price to Free Cash Flow | 21.86 |
| Earnings Yield | -0.22% |
| Market Cap | 1.151B |
| Operating PE Ratio | 63.08 |
| Normalized PE Ratio | 108.32 |