![CERT Logo, Certara, Inc. Logo](/logos/C/E/CERT.png)
CERT stock analysis of May 27, 2022
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
20.96 close price
369 trading day
Pre-market
2022-05-26 close ⇢ 2022-05-27 open
+1.70%
- #5 best pre-market of 2022 May
- #25 best pre-market of 2022
- #35 best pre-market of ALL-TIME
- 2022-05-26 closed at 20.01
- 2022-05-27 opened at 20.35
Intraday
+3.00%
- #41 best intraday of 2022
- #88 best intraday of ALL-TIME
- opened at 20.35 ⇢ closed at 20.96
- highest at 21.04 ⇢ +3.39%
- lowest at 20.14 ⇢ -1.03%
- close-to-close ⇢ +4.75%
Post-market
2022-05-27 close ⇢ 2022-05-31 open
-0.52%
- Reached the HIGHEST point in 2022 May.
- 2022-05-27 closed at 20.96
- 2022-05-31 opened at 20.85
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:
272 days
Trading days:
185
SELL
Value on 2023-02-23 close
916.46
NET: -83.54
ROI: -8.35% (0.92x)
Annualised: -11.05% (0.89x)
Stock price: 18.65
Duration: 272 days
Trading days: 185
HIGHEST VALUE
Value on 2022-08-08
1,211.79
NET: +211.79
ROI: +21.18% (1.21x)
Annualised: +161.30% (2.61x)
Stock price: 24.66
Duration: 73 days
Trading days: 48
LOWEST VALUE
Value on 2022-11-04
520.88
NET: -479.12
Max drawdown: -47.91% (0.52x)
Annualised: -77.21% (0.23x)
Stock price: 10.60
Duration: 161 days
Trading days: 111
CERT stock timeline
- May 27, 2022 was 369th 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 ), May 27, 2022 is at 66.61% of entire CERT stock history.
- It means that there are at least 185 CERT trading days after May 27, 2022.
- 2022-05-27 was 2 years 42 days OR 772 days ago.
- May 27, 2022 was Friday of 21st week in 2022.
- 2022-05-27 was 104th trading day in 2022 ⬤ 20th trading day in 2022 May.
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 (20.96) 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: 2022
- Month: 2022 May
Position | Date | Percentage |
---|---|---|
1 | 2022-05-05 | 8.24 |
2 | 2022-05-12 | 3.04 |
3 | 2022-05-16 | 2.58 |
4 | 2022-05-09 | 2.01 |
5 | 2022-05-26 | 1.70 |
Position | Date | Percentage |
---|---|---|
1 | 2022-11-04 | 12.86 |
2 | 2022-05-05 | 8.24 |
3 | 2022-11-09 | 4.89 |
4 | 2022-03-08 | 4.78 |
5 | 2022-11-07 | 4.40 |
6 | 2022-08-18 | 3.62 |
7 | 2022-12-12 | 3.53 |
8 | 2022-02-14 | 3.18 |
9 | 2022-12-30 | 3.05 |
10 | 2022-05-12 | 3.04 |
11 | 2022-07-14 | 3.00 |
12 | 2022-02-08 | 2.81 |
13 | 2022-01-25 | 2.68 |
14 | 2022-05-16 | 2.58 |
15 | 2022-11-14 | 2.46 |
16 | 2022-10-17 | 2.40 |
17 | 2022-04-11 | 2.35 |
18 | 2022-08-24 | 2.34 |
19 | 2022-11-17 | 2.26 |
20 | 2022-10-31 | 2.13 |
21 | 2022-10-03 | 2.09 |
22 | 2022-05-09 | 2.01 |
23 | 2022-01-10 | 1.94 |
24 | 2022-08-02 | 1.85 |
25 | 2022-05-26 | 1.70 |
26 | 2022-04-14 | 1.62 |
27 | 2022-06-23 | 1.58 |
28 | 2022-01-26 | 1.58 |
29 | 2022-09-26 | 1.56 |
30 | 2022-11-29 | 1.56 |
31 | 2022-06-14 | 1.50 |
32 | 2022-10-13 | 1.45 |
33 | 2022-07-18 | 1.41 |
34 | 2022-03-28 | 1.39 |
35 | 2022-06-24 | 1.38 |
36 | 2022-04-06 | 1.36 |
37 | 2022-04-04 | 1.35 |
38 | 2022-04-20 | 1.32 |
39 | 2022-06-03 | 1.29 |
40 | 2022-05-03 | 1.23 |
41 | 2022-12-28 | 1.21 |
42 | 2022-11-22 | 1.21 |
43 | 2022-10-24 | 1.17 |
44 | 2022-03-15 | 1.16 |
45 | 2022-09-01 | 1.16 |
46 | 2022-03-04 | 1.16 |
47 | 2022-11-28 | 1.14 |
48 | 2022-07-26 | 1.12 |
49 | 2022-08-05 | 1.10 |
50 | 2022-11-03 | 1.09 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-05-06 | -4.18 |
2 | 2022-05-11 | -2.69 |
3 | 2022-05-23 | -2.33 |
4 | 2022-05-13 | -1.99 |
5 | 2022-05-17 | -1.61 |
Position | Date | Percentage |
---|---|---|
1 | 2022-08-11 | -15.85 |
2 | 2022-03-01 | -9.98 |
3 | 2022-04-22 | -4.24 |
4 | 2022-05-06 | -4.18 |
5 | 2022-02-23 | -3.68 |
6 | 2022-09-12 | -3.45 |
7 | 2022-03-09 | -3.40 |
8 | 2022-07-08 | -3.26 |
9 | 2022-11-16 | -3.26 |
10 | 2022-06-15 | -3.13 |
11 | 2022-10-04 | -3.13 |
12 | 2022-06-10 | -3.12 |
13 | 2022-02-02 | -3.02 |
14 | 2022-02-16 | -3.01 |
15 | 2022-06-09 | -2.99 |
16 | 2022-01-21 | -2.70 |
17 | 2022-05-11 | -2.69 |
18 | 2022-04-12 | -2.61 |
19 | 2022-11-08 | -2.57 |
20 | 2022-01-13 | -2.48 |
21 | 2022-06-02 | -2.33 |
22 | 2022-05-23 | -2.33 |
23 | 2022-08-04 | -2.22 |
24 | 2022-04-05 | -2.17 |
25 | 2022-03-29 | -2.07 |
26 | 2022-12-13 | -2.01 |
27 | 2022-05-13 | -1.99 |
28 | 2022-06-29 | -1.86 |
29 | 2022-09-28 | -1.81 |
30 | 2022-07-12 | -1.81 |
31 | 2022-12-14 | -1.78 |
32 | 2022-01-24 | -1.74 |
33 | 2022-02-09 | -1.73 |
34 | 2022-08-19 | -1.69 |
35 | 2022-12-01 | -1.68 |
36 | 2022-10-12 | -1.67 |
37 | 2022-05-17 | -1.61 |
38 | 2022-11-02 | -1.61 |
39 | 2022-08-31 | -1.60 |
40 | 2022-08-16 | -1.56 |
41 | 2022-07-07 | -1.56 |
42 | 2022-06-21 | -1.43 |
43 | 2022-09-15 | -1.40 |
44 | 2022-07-13 | -1.39 |
45 | 2022-09-22 | -1.30 |
46 | 2022-01-14 | -1.26 |
47 | 2022-01-07 | -1.26 |
48 | 2022-06-06 | -1.25 |
49 | 2022-09-19 | -1.21 |
50 | 2022-06-08 | -1.20 |
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: 2022
- Month: 2022 May
Position | Date | Percentage |
---|---|---|
1 | 2022-05-12 | 6.93 |
2 | 2022-05-13 | 6.35 |
3 | 2022-05-19 | 5.31 |
4 | 2022-05-02 | 4.35 |
5 | 2022-05-26 | 4.16 |
Position | Date | Percentage |
---|---|---|
1 | 2022-06-23 | 13.75 |
2 | 2022-02-24 | 11.51 |
3 | 2022-04-25 | 9.11 |
4 | 2022-01-24 | 8.60 |
5 | 2022-10-25 | 7.75 |
6 | 2022-05-12 | 6.93 |
7 | 2022-01-31 | 6.66 |
8 | 2022-05-13 | 6.35 |
9 | 2022-11-07 | 5.99 |
10 | 2022-03-15 | 5.55 |
11 | 2022-05-19 | 5.31 |
12 | 2022-07-07 | 5.19 |
13 | 2022-01-28 | 5.00 |
14 | 2022-03-16 | 4.88 |
15 | 2022-06-13 | 4.68 |
16 | 2022-11-09 | 4.67 |
17 | 2022-11-30 | 4.62 |
18 | 2022-02-28 | 4.49 |
19 | 2022-02-25 | 4.41 |
20 | 2022-03-09 | 4.36 |
21 | 2022-05-02 | 4.35 |
22 | 2022-05-26 | 4.16 |
23 | 2022-11-23 | 4.10 |
24 | 2022-11-18 | 4.07 |
25 | 2022-07-11 | 4.02 |
26 | 2022-06-22 | 3.98 |
27 | 2022-10-17 | 3.96 |
28 | 2022-11-15 | 3.87 |
29 | 2022-05-25 | 3.83 |
30 | 2022-03-29 | 3.52 |
31 | 2022-05-04 | 3.42 |
32 | 2022-08-12 | 3.35 |
33 | 2022-04-19 | 3.33 |
34 | 2022-01-11 | 3.31 |
35 | 2022-04-01 | 3.30 |
36 | 2022-06-15 | 3.23 |
37 | 2022-08-04 | 3.20 |
38 | 2022-12-02 | 3.13 |
39 | 2022-10-26 | 3.06 |
40 | 2022-09-28 | 3.02 |
41 | 2022-05-27 | 3.00 |
42 | 2022-07-15 | 2.96 |
43 | 2022-03-18 | 2.93 |
44 | 2022-03-10 | 2.92 |
45 | 2022-06-21 | 2.89 |
46 | 2022-11-21 | 2.88 |
47 | 2022-09-08 | 2.84 |
48 | 2022-03-22 | 2.73 |
49 | 2022-06-02 | 2.70 |
50 | 2022-02-07 | 2.69 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2022-05-06 | -5.34 |
2 | 2022-05-09 | -4.96 |
3 | 2022-05-05 | -3.91 |
4 | 2022-05-24 | -3.32 |
5 | 2022-05-11 | -3.18 |
Position | Date | Percentage |
---|---|---|
1 | 2022-11-04 | -11.62 |
2 | 2022-08-10 | -9.87 |
3 | 2022-04-26 | -8.56 |
4 | 2022-03-11 | -7.51 |
5 | 2022-01-05 | -7.49 |
6 | 2022-02-23 | -7.21 |
7 | 2022-10-19 | -6.88 |
8 | 2022-02-17 | -6.77 |
9 | 2022-04-05 | -6.08 |
10 | 2022-03-03 | -5.52 |
11 | 2022-05-06 | -5.34 |
12 | 2022-07-18 | -5.33 |
13 | 2022-07-06 | -5.21 |
14 | 2022-03-14 | -5.19 |
15 | 2022-04-21 | -5.17 |
16 | 2022-06-01 | -5.15 |
17 | 2022-01-27 | -4.98 |
18 | 2022-05-09 | -4.96 |
19 | 2022-01-26 | -4.92 |
20 | 2022-12-12 | -4.92 |
21 | 2022-11-02 | -4.91 |
22 | 2022-03-07 | -4.80 |
23 | 2022-01-25 | -4.60 |
24 | 2022-12-14 | -4.52 |
25 | 2022-10-10 | -4.34 |
26 | 2022-07-14 | -4.28 |
27 | 2022-08-09 | -4.27 |
28 | 2022-07-22 | -4.14 |
29 | 2022-03-04 | -4.07 |
30 | 2022-01-04 | -3.94 |
31 | 2022-05-05 | -3.91 |
32 | 2022-11-25 | -3.87 |
33 | 2022-09-02 | -3.82 |
34 | 2022-02-14 | -3.81 |
35 | 2022-08-30 | -3.81 |
36 | 2022-10-12 | -3.69 |
37 | 2022-09-16 | -3.66 |
38 | 2022-02-11 | -3.62 |
39 | 2022-11-16 | -3.60 |
40 | 2022-01-18 | -3.57 |
41 | 2022-09-20 | -3.45 |
42 | 2022-01-21 | -3.36 |
43 | 2022-10-27 | -3.35 |
44 | 2022-05-24 | -3.32 |
45 | 2022-05-11 | -3.18 |
46 | 2022-06-27 | -3.02 |
47 | 2022-08-26 | -2.83 |
48 | 2022-09-13 | -2.82 |
49 | 2022-06-16 | -2.79 |
50 | 2022-03-01 | -2.76 |
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