|
Market Closed -
Nasdaq
16:00:00 2026-10-01 EDT
|
5-day change | 1st Jan Change | ||
| 9.340 USD | +1.52% |
|
+5.06% | +6.02% |
| 08-19 | Earnings Flash (CERT) Cerrado Gold Inc. Reports Q2 Revenue $64.6M, vs. 1 FactSet Est of $63.1M | MT |
| 08-04 | Certara, Inc. Announces Executive Changes | CI |
Stock exchange
Quotes 5-day view: Certara, Inc.
Delayed Quote Nasdaq
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | |
|---|---|---|---|---|---|
| Last | US$9.110 | US$9.130 | US$9.260 | US$9.200 | US$9.340 |
| Volume | 2,915,619 | 2,943,636 | 2,936,290 | 3,417,705 | 3,855,684 |
| Change | +2.47% | +0.22% | +1.42% | -0.65% | +1.52% |
| Opening | US$8.955 | US$9.000 | US$9.170 | US$9.160 | US$9.280 |
| High | US$9.205 | US$9.340 | US$9.430 | US$9.345 | US$9.505 |
| Low | US$8.735 | US$8.920 | US$9.025 | US$9.135 | US$9.193 |
Performance
| 1 day | +1.52% | ||
| 1 week | +5.06% | ||
| Current month | +1.52% | ||
| 1 month | +15.31% | ||
| 3 months | +38.78% | ||
| 6 months | +69.82% | ||
| Current year | +6.02% | ||
| 1 year | -30.14% | ||
| 3 years | -35.76% | ||
| 5 years | -73.24% |
Volumes
marketsDaily volume
3,856,086
Estimated daily volume
3,856,086
Avg. Volume 20 sessions
2,786,148
Daily volume ratio
1.38
Avg. Volume 20 sessions USD
26,022,622.32
Record volume 1
29,528,110
Record volume 2
20,151,230
Record volume 3
17,571,436
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,403,356,776
Net sales (USD)
418,838,000
Number of employees
1,546
Sales / Employee (USD)
270,917
Free-Float
67.08%
Free-Float capitalization (USD)
1,030,682,679
Average Daily Capital Traded
1.85%
Indicators
Moving average 5 days
9.208
Moving average 20 days
8.39
Moving average 50 days
8.172
Moving average 100 days
7.026
Price spread / (MMA5)
-1.41%
Price spread / (MMA20)
-10.17%
Price spread / (MMA50)
-12.50%
Price spread / (MMA100)
-24.78%
STIM
RSI 9 days
68.48
RSI 14 days
64.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.52% | +5.06% | -30.14% | -35.76% | 1.4B | |
| -0.02% | +2.99% | -1.33% | +62.41% | 3,809B | |
| +1.60% | -1.32% | +2.75% | +1,087.75% | 449B | |
| +0.56% | -1.05% | -52.23% | +30.35% | 416B | |
| -0.27% | +1.62% | +91.61% | +238.04% | 325B | |
| +0.51% | +2.47% | +112.89% | +535.89% | 272B | |
| +0.58% | +0.15% | -18.06% | +52.04% | 243B | |
| +2.80% | -0.01% | -24.51% | +23.23% | 139B | |
| -0.02% | +0.03% | +109.81% | +204.57% | 131B | |
| -3.14% | -9.97% | -60.05% | +603.98% | 97.19B | |
| Average | +0.30% | -0.34% | +13.08% | +280.25% | 588.26B | |
| Weighted average by Cap. | +0.90% | +1.45% | +6.05% | +180.80% |
Historical Quotes: Certara, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
80732ea7e97248670.0MsG2e1lab4yrQbbA9IxKuLiL9pVUgby3ajS-dXob1s.qoxJuoo3II1UwE6MOp8BSLjTfogtPWeT6u3_jq_cVhmYrEG_ggIFhwX0aQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 9.340 | 380,526 | 3,306,926 |
| 15:59:58 | 9.325 | 246 | 2,926,400 |
| 15:59:58 | 9.325 | 400 | 2,926,154 |
| 15:59:58 | 9.325 | 178 | 2,925,754 |
| 15:59:58 | 9.325 | 222 | 2,925,576 |
| 15:59:58 | 9.325 | 400 | 2,925,354 |
| 15:59:58 | 9.325 | 100 | 2,924,954 |
| 15:59:57 | 9.330 | 143 | 2,924,854 |
| 15:59:55 | 9.325 | 100 | 2,924,711 |
| 15:59:55 | 9.325 | 100 | 2,924,611 |
Price Extremes
| 1 week | 8.92 |  | 9.5 |
| 1 month | 7.31 | | 9.5 |
| Current year | 4.45 | | 10.2 |
| 1 year | 4.45 | | 13.88 |
| 3 years | 4.45 | | 19.87 |
| 5 years | 4.45 | | 45.48 |
| 10 years | 4.45 | | 45.48 |
Monthly variations
Annual variations
| 2026 | +6.02% | ||
| 2025 | -17.28% | ||
| 2024 | -39.45% | ||
| 2023 | +9.46% | ||
| 2022 | -43.46% | ||
| 2021 | -15.72% | ||
| 2020 | -11.45% |
- Stock Market
- Stocks
- CERT Stock
- Quotes Certara, Inc.
Select your edition
All financial news and data tailored to specific country editions
