Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Certara Inc (CERT.US) Share Price

Price $5.39 on 03-04-2026 at 22:47:26
Change $-0.11 -2.03%
Buy $5.97
Sell $5.25
Last Trade: -
Day's Volume: 269,879
Last Close: $5.41
Open: $5.39
ISIN: US15687V1098
Day's Range $5.24 - $5.53
52wk Range: $5.24 - $15.34
Market Capitalisation: $857.76m
VWAP: $5.409064
Shares in Issue: 159.14m

Certara Inc (CERT.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Certara Inc trades

Certara Inc (CERT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.39 5.53 5.24 5.41 269,879
2nd Apr 2026 (Thu) 5.39 5.53 5.24 5.41 269,879
1st Apr 2026 (Wed) 5.765 5.78 5.39 5.50 337,220
31st Mar 2026 (Tue) 5.77 5.88 5.60 5.70 573,261
30th Mar 2026 (Mon) 5.77 5.86 5.615 5.68 520,095
27th Mar 2026 (Fri) 6.065 6.07 5.72 5.75 346,401
26th Mar 2026 (Thu) 6.16 6.30 6.10 6.14 231,642
25th Mar 2026 (Wed) 6.34 6.34 6.09 6.10 186,921
24th Mar 2026 (Tue) 6.23 6.30 6.11 6.25 135,895
23rd Mar 2026 (Mon) 6.17 6.395 6.02 6.35 292,220
20th Mar 2026 (Fri) 6.335 6.39 6.085 6.15 324,661
19th Mar 2026 (Thu) 6.435 6.66 6.30 6.38 122,524
18th Mar 2026 (Wed) 6.58 6.65 6.50 6.50 65,060
17th Mar 2026 (Tue) 6.60 6.80 6.59 6.63 153,557
16th Mar 2026 (Mon) 6.54 6.635 6.395 6.49 192,394
13th Mar 2026 (Fri) 6.62 6.68 6.45 6.65 172,591
12th Mar 2026 (Thu) 6.68 6.83 6.31 6.56 333,962
11th Mar 2026 (Wed) 6.925 7.02 6.60 6.66 120,652
10th Mar 2026 (Tue) 7.065 7.15 6.765 6.93 134,447
9th Mar 2026 (Mon) 6.79 7.14 6.75 7.04 88,435
6th Mar 2026 (Fri) 6.89 7.15 6.84 7.06 142,071
5th Mar 2026 (Thu) 7.32 7.52 6.91 7.15 136,860
See more Certara Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered