Certara, Inc. (CERT)
7.95
-0.48
(-5.69%)
USD |
NASDAQ |
Aug 24, 16:00
7.95
0.00 (0.00%)
After-Hours: 20:00
Certara Price : 7.95 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 8.01 | 8.175 | 7.944 | 8.13 | 5.788M |
| Aug 05, 2026 | 7.95 | 8.16 | 7.895 | 8.01 | 3.410M |
| Aug 04, 2026 | 6.332 | 7.825 | 6.332 | 7.80 | 10.80M |
| Aug 03, 2026 | 8.275 | 8.39 | 8.03 | 8.18 | 3.669M |
| Jul 31, 2026 | 7.80 | 8.145 | 7.70 | 8.10 | 4.442M |
| Jul 30, 2026 | 7.99 | 8.05 | 7.682 | 7.78 | 5.164M |
| Jul 29, 2026 | 7.87 | 8.17 | 7.83 | 8.09 | 4.117M |
| Jul 28, 2026 | 7.80 | 8.235 | 7.75 | 7.91 | 5.056M |
| Jul 27, 2026 | 7.64 | 7.895 | 7.58 | 7.75 | 4.264M |
| Jul 24, 2026 | 7.13 | 7.60 | 7.13 | 7.51 | 5.624M |
| Jul 23, 2026 | 6.91 | 7.15 | 6.875 | 7.11 | 3.348M |
| Jul 22, 2026 | 6.96 | 6.98 | 6.69 | 6.89 | 2.073M |
| Jul 21, 2026 | 6.81 | 6.985 | 6.75 | 6.85 | 2.639M |
| Jul 20, 2026 | 6.95 | 7.03 | 6.82 | 6.94 | 1.942M |
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. | 18.40 |
| HealthStream, Inc. | 28.78 |
| CareView Communications, Inc. | 0.0351 |
| DATATRAK International, Inc. | 0.3142 |
| Glow Holdings, Inc. | 3.75 |
Price Related Metrics
| PS Ratio | 3.075 |
| Price to Book Value | 1.254 |
| Price to Free Cash Flow | 23.02 |
| Earnings Yield | -0.21% |
| Market Cap | 1.212B |
| Operating PE Ratio | 66.42 |
| Normalized PE Ratio | 114.06 |