![CERT Logo, Certara, Inc. Logo](/logos/C/E/CERT.png)
CERT stock analysis of January 29, 2021
Certara, Inc.
- CERT IPO: 2020-12-11
- 18.65 (+1.00%)
- 5.1B market cap
- 554 trading days in total
- CERT Latest trading day: 2023-02-23
- NasdaqGS
- Technology
- Computer Software: Prepackaged Software
- Dr. Edmundo Muniz
- Princeton, NJ
34.42 close price
33 trading day
Pre-market
2021-01-28 close ⇢ 2021-01-29 open
0.00%
- 2021-01-28 closed at 34.54
- 2021-01-29 opened at 34.54
Intraday
-0.35%
- opened at 34.54 ⇢ closed at 34.42
- highest at 34.65 ⇢ +0.32%
- lowest at 33.36 ⇢ -3.42%
- close-to-close ⇢ -0.35%
Post-market
2021-01-29 close ⇢ 2021-02-01 open
+1.37%
- #2 best post-market of 2021 January
- #19 best post-market of 2021
- #56 best post-market of ALL-TIME
- 2021-01-29 closed at 34.42
- 2021-02-01 opened at 34.89
CERT investment calculator
This calculator shows the potential of CERT stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CERT
Duration:
2 years 25 days
Trading days:
521
SELL
Value on 2023-02-23 close
539.95
NET: -460.05
ROI: -46.00% (0.54x)
Annualised: -25.76% (0.74x)
Stock price: 18.65
Duration: 2 years 25 days
Trading days: 521
HIGHEST VALUE
Value on 2021-11-04
1,316.44
NET: +316.44
ROI: +31.64% (1.32x)
Annualised: +43.29% (1.43x)
Stock price: 45.47
Duration: 279 days
Trading days: 193
LOWEST VALUE
Value on 2022-11-04
306.89
NET: -693.11
Max drawdown: -69.31% (0.31x)
Annualised: -48.80% (0.51x)
Stock price: 10.60
Duration: 1 year 279 days
Trading days: 447
CERT stock timeline
- January 29, 2021 was 33rd CERT trading day out of 554.
- If we count from the first CERT trading day ( 2020-12-11 ) to the last one ( 2023-02-23 ), January 29, 2021 is at 5.96% of entire CERT stock history.
- It means that there are at least 521 CERT trading days after January 29, 2021.
- 2021-01-29 was 3 years 205 days OR 1300 days ago.
- January 29, 2021 was Friday of 4th week in 2021.
- 2021-01-29 was 19th trading day in 2021 ⬤ 19th trading day in 2021 January.
CERT Dividends
We have no records that CERT has paid any dividends in it's entire history.
CERT stock splits
We have no data that CERT has any stock splits in it's entire history.
CERT Price Ranges
This section shows the current CERT stock close price (34.42) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of CERT
This section shows lows and highs of CERT stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 20.49
| 18.26
| 19.47
| 18.65
| -4.21 | 5.24 | -6.21 |
2023 January | 20 | 19.41
| 15.34
| 16.56
| 19.40
| 17.15 | 17.21 | -7.37 |
2022 December | 21 | 18.47
| 15.58
| 17.07
| 16.07
| -5.86 | 8.20 | -8.73 |
2022 November | 21 | 17.11
| 10.60
| 12.49
| 16.98
| 35.95 | 36.99 | -15.13 |
2022 October | 21 | 14.32
| 10.88
| 13.41
| 12.23
| -8.80 | 6.79 | -18.87 |
2022 September | 21 | 16.67
| 12.58
| 15.42
| 13.28
| -13.88 | 8.11 | -18.42 |
2022 August | 23 | 24.66
| 15.49
| 22.86
| 15.67
| -31.45 | 7.87 | -32.24 |
2022 July | 20 | 23.04
| 20.72
| 21.69
| 22.99
| 5.99 | 6.22 | -4.47 |
2022 June | 21 | 23.10
| 16.83
| 20.38
| 21.46
| 5.30 | 13.35 | -17.42 |
2022 May | 21 | 21.28
| 16.18
| 18.38
| 20.32
| 10.55 | 15.78 | -11.97 |
2022 April | 21 | 22.61
| 18.01
| 21.54
| 18.35
| -14.81 | 4.97 | -16.39 |
2022 March | 23 | 25.71
| 17.70
| 25.36
| 21.48
| -15.30 | 1.38 | -30.21 |
2022 February | 20 | 28.62
| 20.74
| 26.92
| 25.34
| -5.87 | 6.32 | -22.96 |
2022 January | 20 | 29.02
| 23.49
| 28.76
| 26.73
| -7.06 | 0.90 | -18.32 |
2021 December | 22 | 29.99
| 25.24
| 27.41
| 28.42
| 3.68 | 9.41 | -7.92 |
2021 November | 21 | 45.47
| 26.34
| 42.00
| 26.93
| -35.88 | 8.26 | -37.29 |
2021 October | 21 | 41.98
| 31.67
| 32.99
| 41.31
| 25.22 | 27.25 | -4.00 |
2021 September | 21 | 39.80
| 31.56
| 33.51
| 33.10
| -1.22 | 18.77 | -5.82 |
2021 August | 22 | 34.10
| 25.15
| 27.21
| 33.57
| 23.37 | 25.32 | -7.57 |
2021 July | 21 | 28.67
| 23.75
| 28.49
| 27.21
| -4.49 | 0.63 | -16.64 |
2021 June | 22 | 28.77
| 24.53
| 26.44
| 28.33
| 7.15 | 8.81 | -7.22 |
2021 May | 20 | 32.52
| 24.36
| 32.16
| 26.31
| -18.19 | 1.12 | -24.25 |
2021 April | 21 | 33.66
| 25.80
| 27.41
| 31.81
| 16.05 | 22.80 | -5.87 |
2021 March | 23 | 36.94
| 24.58
| 35.20
| 27.30
| -22.44 | 4.94 | -30.17 |
2021 February | 18 | 40.50
| 32.31
| 34.89
| 34.65
| -0.69 | 16.08 | -7.39 |
2021 January | 19 | 38.59
| 31.40
| 33.72
| 34.42
| 2.08 | 14.44 | -6.88 |
2020 December | 14 | 41.79
| 29.70
| 29.90
| 33.72
| 12.78 | 39.77 | -0.67 |
CERT best and worst after-hours sessions
This section shows best and worst after-hours sessions of CERT in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2021
- Month: 2021 January
Position | Date | Percentage |
---|---|---|
1 | 2021-01-14 | 1.60 |
2 | 2021-01-29 | 1.37 |
3 | 2021-01-19 | 1.16 |
4 | 2021-01-27 | 1.12 |
5 | 2021-01-06 | 1.07 |
Position | Date | Percentage |
---|---|---|
1 | 2021-03-24 | 8.86 |
2 | 2021-03-08 | 2.92 |
3 | 2021-03-10 | 2.70 |
4 | 2021-02-25 | 2.40 |
5 | 2021-03-09 | 2.04 |
6 | 2021-12-06 | 1.96 |
7 | 2021-11-11 | 1.88 |
8 | 2021-11-30 | 1.78 |
9 | 2021-03-15 | 1.71 |
10 | 2021-10-29 | 1.67 |
11 | 2021-10-06 | 1.61 |
12 | 2021-01-14 | 1.60 |
13 | 2021-04-01 | 1.60 |
14 | 2021-10-22 | 1.60 |
15 | 2021-02-26 | 1.59 |
16 | 2021-03-25 | 1.51 |
17 | 2021-12-15 | 1.49 |
18 | 2021-02-01 | 1.43 |
19 | 2021-01-29 | 1.37 |
20 | 2021-10-27 | 1.32 |
21 | 2021-04-14 | 1.28 |
22 | 2021-12-20 | 1.27 |
23 | 2021-06-07 | 1.25 |
24 | 2021-10-12 | 1.25 |
25 | 2021-03-01 | 1.25 |
26 | 2021-06-18 | 1.23 |
27 | 2021-07-22 | 1.21 |
28 | 2021-12-31 | 1.20 |
29 | 2021-01-19 | 1.16 |
30 | 2021-05-25 | 1.14 |
31 | 2021-01-27 | 1.12 |
32 | 2021-04-30 | 1.10 |
33 | 2021-01-06 | 1.07 |
34 | 2021-06-08 | 1.06 |
35 | 2021-09-29 | 1.05 |
36 | 2021-06-11 | 1.00 |
37 | 2021-05-12 | 1.00 |
38 | 2021-04-07 | 0.97 |
39 | 2021-01-15 | 0.91 |
40 | 2021-05-13 | 0.90 |
41 | 2021-10-18 | 0.82 |
42 | 2021-07-19 | 0.81 |
43 | 2021-02-09 | 0.80 |
44 | 2021-05-20 | 0.76 |
45 | 2021-05-24 | 0.74 |
46 | 2021-04-22 | 0.74 |
47 | 2021-11-03 | 0.73 |
48 | 2021-03-05 | 0.68 |
49 | 2021-08-27 | 0.67 |
50 | 2021-02-08 | 0.66 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-01-26 | -2.18 |
2 | 2021-01-04 | -1.52 |
3 | 2021-01-08 | -0.57 |
4 | 2021-01-05 | -0.37 |
5 | 2021-01-22 | -0.32 |
Position | Date | Percentage |
---|---|---|
1 | 2021-11-17 | -11.77 |
2 | 2021-09-08 | -8.42 |
3 | 2021-03-22 | -5.15 |
4 | 2021-11-15 | -5.07 |
5 | 2021-09-02 | -4.90 |
6 | 2021-05-06 | -3.64 |
7 | 2021-08-09 | -3.62 |
8 | 2021-09-17 | -3.31 |
9 | 2021-05-10 | -3.20 |
10 | 2021-06-10 | -2.69 |
11 | 2021-03-30 | -2.58 |
12 | 2021-09-15 | -2.31 |
13 | 2021-01-26 | -2.18 |
14 | 2021-02-12 | -2.01 |
15 | 2021-02-17 | -1.94 |
16 | 2021-12-17 | -1.93 |
17 | 2021-03-17 | -1.87 |
18 | 2021-09-01 | -1.85 |
19 | 2021-12-21 | -1.82 |
20 | 2021-05-18 | -1.81 |
21 | 2021-06-02 | -1.80 |
22 | 2021-07-16 | -1.75 |
23 | 2021-11-24 | -1.72 |
24 | 2021-02-22 | -1.71 |
25 | 2021-04-29 | -1.65 |
26 | 2021-03-16 | -1.61 |
27 | 2021-11-09 | -1.61 |
28 | 2021-11-22 | -1.60 |
29 | 2021-08-24 | -1.60 |
30 | 2021-05-11 | -1.56 |
31 | 2021-01-04 | -1.52 |
32 | 2021-12-13 | -1.48 |
33 | 2021-12-16 | -1.36 |
34 | 2021-07-07 | -1.34 |
35 | 2021-04-06 | -1.29 |
36 | 2021-04-16 | -1.18 |
37 | 2021-10-05 | -1.17 |
38 | 2021-02-24 | -1.16 |
39 | 2021-08-20 | -1.15 |
40 | 2021-08-13 | -1.14 |
41 | 2021-08-03 | -1.10 |
42 | 2021-08-06 | -1.05 |
43 | 2021-11-18 | -1.01 |
44 | 2021-10-28 | -1.00 |
45 | 2021-10-14 | -0.98 |
46 | 2021-05-03 | -0.98 |
47 | 2021-09-13 | -0.97 |
48 | 2021-03-03 | -0.80 |
49 | 2021-12-08 | -0.80 |
50 | 2021-12-28 | -0.80 |
No data to display.
No data to display.
CERT best and worst intraday sessions
This section shows best and worst intraday sessions of CERT in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2021
- Month: 2021 January
Position | Date | Percentage |
---|---|---|
1 | 2021-01-08 | 7.53 |
2 | 2021-01-15 | 4.19 |
3 | 2021-01-28 | 3.10 |
4 | 2021-01-14 | 2.48 |
5 | 2021-01-21 | 1.72 |
Position | Date | Percentage |
---|---|---|
1 | 2021-03-15 | 10.18 |
2 | 2021-09-03 | 9.35 |
3 | 2021-09-02 | 8.91 |
4 | 2021-01-08 | 7.53 |
5 | 2021-08-04 | 7.30 |
6 | 2021-11-16 | 7.17 |
7 | 2021-09-21 | 6.42 |
8 | 2021-03-31 | 6.14 |
9 | 2021-10-13 | 5.95 |
10 | 2021-10-01 | 5.79 |
11 | 2021-04-22 | 5.61 |
12 | 2021-09-09 | 5.53 |
13 | 2021-10-12 | 5.39 |
14 | 2021-02-08 | 5.38 |
15 | 2021-06-25 | 5.36 |
16 | 2021-12-17 | 5.17 |
17 | 2021-05-18 | 5.11 |
18 | 2021-08-20 | 4.71 |
19 | 2021-04-26 | 4.63 |
20 | 2021-08-27 | 4.42 |
21 | 2021-10-05 | 4.21 |
22 | 2021-01-15 | 4.19 |
23 | 2021-05-07 | 4.10 |
24 | 2021-07-09 | 4.09 |
25 | 2021-08-24 | 4.00 |
26 | 2021-04-23 | 3.87 |
27 | 2021-05-05 | 3.73 |
28 | 2021-09-15 | 3.72 |
29 | 2021-08-12 | 3.66 |
30 | 2021-09-13 | 3.61 |
31 | 2021-11-01 | 3.57 |
32 | 2021-12-08 | 3.57 |
33 | 2021-10-28 | 3.52 |
34 | 2021-04-21 | 3.50 |
35 | 2021-09-16 | 3.38 |
36 | 2021-12-22 | 3.35 |
37 | 2021-03-17 | 3.28 |
38 | 2021-03-30 | 3.17 |
39 | 2021-08-18 | 3.16 |
40 | 2021-01-28 | 3.10 |
41 | 2021-07-29 | 3.01 |
42 | 2021-06-10 | 2.96 |
43 | 2021-08-25 | 2.95 |
44 | 2021-02-09 | 2.88 |
45 | 2021-10-19 | 2.87 |
46 | 2021-08-10 | 2.84 |
47 | 2021-05-20 | 2.84 |
48 | 2021-09-10 | 2.82 |
49 | 2021-02-26 | 2.64 |
50 | 2021-04-09 | 2.59 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2021-01-27 | -6.73 |
2 | 2021-01-13 | -3.70 |
3 | 2021-01-20 | -2.74 |
4 | 2021-01-04 | -2.14 |
5 | 2021-01-26 | -1.68 |
Position | Date | Percentage |
---|---|---|
1 | 2021-03-05 | -13.82 |
2 | 2021-03-04 | -9.27 |
3 | 2021-03-29 | -8.64 |
4 | 2021-09-08 | -8.23 |
5 | 2021-03-24 | -7.84 |
6 | 2021-10-04 | -7.60 |
7 | 2021-02-25 | -7.49 |
8 | 2021-11-17 | -6.95 |
9 | 2021-09-28 | -6.74 |
10 | 2021-01-27 | -6.73 |
11 | 2021-05-13 | -6.19 |
12 | 2021-11-22 | -6.10 |
13 | 2021-05-06 | -5.80 |
14 | 2021-06-07 | -5.48 |
15 | 2021-12-16 | -5.39 |
16 | 2021-09-14 | -5.33 |
17 | 2021-07-13 | -5.30 |
18 | 2021-11-05 | -4.67 |
19 | 2021-11-30 | -4.61 |
20 | 2021-05-04 | -4.23 |
21 | 2021-05-17 | -4.06 |
22 | 2021-03-23 | -4.01 |
23 | 2021-03-03 | -3.99 |
24 | 2021-08-02 | -3.97 |
25 | 2021-01-13 | -3.70 |
26 | 2021-02-19 | -3.68 |
27 | 2021-12-03 | -3.65 |
28 | 2021-05-24 | -3.47 |
29 | 2021-11-18 | -3.27 |
30 | 2021-06-23 | -3.23 |
31 | 2021-07-14 | -3.21 |
32 | 2021-04-08 | -3.20 |
33 | 2021-11-10 | -3.17 |
34 | 2021-03-08 | -3.13 |
35 | 2021-07-07 | -3.11 |
36 | 2021-10-18 | -3.10 |
37 | 2021-12-28 | -2.97 |
38 | 2021-04-30 | -2.90 |
39 | 2021-11-12 | -2.89 |
40 | 2021-05-12 | -2.87 |
41 | 2021-03-26 | -2.83 |
42 | 2021-01-20 | -2.74 |
43 | 2021-12-01 | -2.70 |
44 | 2021-02-10 | -2.70 |
45 | 2021-09-17 | -2.69 |
46 | 2021-11-15 | -2.69 |
47 | 2021-06-21 | -2.68 |
48 | 2021-11-08 | -2.57 |
49 | 2021-03-02 | -2.55 |
50 | 2021-07-15 | -2.32 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:45:29