CERT (Certara Inc.) historical data
STOCKListed1-minute bars
| Symbol | CERT |
|---|---|
| Name | Certara Inc. |
| Exchange | NASDAQ |
| Sector | Healthcare |
| Industry | Medical - Healthcare Information Services |
| IPO date | 2020-12-11 |
| History | 2020-12-14 to 2026-10-09 (about 6 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
CERT last closed at $9.13 on 2026-10-09, -29.4% over the past year and -72.9% over five years. Its deepest fall from a prior high in this history was -90.1%, reached on 2026-05-15.
| Last close | $9.13 (2026-10-09) |
|---|---|
| 1-year change | -29.4% |
| 5-year change | -72.9% |
| Annualized since 2020-12-14 | -20.1% |
| 52-week range | $4.48 – $12.94 |
| Deepest drawdown | -90.1% (2026-05-15) |
| Avg. daily dollar volume (3 months) | $25.1m |
| Daily bars in history | 1,461 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 241 |
|---|---|
| Shares held | 135,005,480 ($883.7m reported value) |
| Quarter flows | 58 new, 91 added, 70 trimmed, 73 exited; -790,354 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("CERT") on the look-back bundles. Top holders of CERT · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("CERT").history(start="2020-12-14", interval="1d")
df.tail()