![CERT Logo, Certara, Inc. Logo](/logos/C/E/CERT.png)
CERT stock analysis of February 23, 2023
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
18.65 close price
554 trading day
Pre-market
2023-02-22 close ⇢ 2023-02-23 open
+1.18%
- #2 best pre-market of 2023 February so far
- #5 best pre-market of 2023 so far
- #74 best pre-market of ALL-TIME
- 2023-02-22 closed at 18.62
- 2023-02-23 opened at 18.84
Intraday
-1.01%
- #5 worst intraday of 2023 February so far
- #9 worst intraday of 2023 so far
- opened at 18.84 ⇢ closed at 18.65
- highest at 18.88 ⇢ +0.21%
- lowest at 18.41 ⇢ -2.28%
- close-to-close ⇢ +0.16%
No data for post-market.
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 74 days
Trading days:
553
SELL
Value on 2023-02-23 close
623.75
NET: -376.25
ROI: -37.63% (0.62x)
Annualised: -19.29% (0.81x)
Stock price: 18.65
Duration: 2 years 74 days
Trading days: 553
HIGHEST VALUE
Value on 2021-11-04
1,520.74
NET: +520.74
ROI: +52.07% (1.52x)
Annualised: +59.44% (1.59x)
Stock price: 45.47
Duration: 328 days
Trading days: 225
LOWEST VALUE
Value on 2022-11-04
354.52
NET: -645.48
Max drawdown: -64.55% (0.35x)
Annualised: -42.08% (0.58x)
Stock price: 10.60
Duration: 1 year 328 days
Trading days: 479
CERT stock timeline
- February 23, 2023 was 554th CERT trading day out of 554.
- It is the latest trading day of CERT that we have in our database.
- 2023-02-23 was 1 year 130 days OR 495 days ago.
- February 23, 2023 was Thursday of 8th week in 2023.
- 2023-02-23 was 36th trading day in 2023 ⬤ 16th trading day in 2023 February.
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 (18.65) 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: 2023
- Month: 2023 February
Position | Date | Percentage |
---|---|---|
1 | 2023-02-01 | 1.42 |
2 | 2023-02-22 | 1.18 |
3 | 2023-02-08 | 1.17 |
4 | 2023-02-10 | 0.32 |
5 | 2023-02-06 | 0.16 |
Position | Date | Percentage |
---|---|---|
1 | 2023-01-03 | 2.65 |
2 | 2023-02-01 | 1.42 |
3 | 2023-01-06 | 1.19 |
4 | 2023-01-17 | 1.18 |
5 | 2023-02-22 | 1.18 |
6 | 2023-02-08 | 1.17 |
7 | 2023-01-19 | 0.94 |
8 | 2023-01-25 | 0.64 |
9 | 2023-01-23 | 0.53 |
10 | 2023-01-11 | 0.47 |
11 | 2023-01-31 | 0.36 |
12 | 2023-01-10 | 0.35 |
13 | 2023-02-10 | 0.32 |
14 | 2023-02-06 | 0.16 |
15 | 2023-01-30 | 0.05 |
16 | 2023-02-07 | -0.16 |
17 | 2023-01-09 | -0.18 |
18 | 2023-02-21 | -0.21 |
19 | 2023-01-20 | -0.22 |
20 | 2023-01-12 | -0.29 |
21 | 2023-01-13 | -0.29 |
22 | 2023-02-16 | -0.42 |
23 | 2023-02-14 | -0.47 |
24 | 2023-02-13 | -0.89 |
25 | 2023-01-26 | -0.94 |
26 | 2023-01-05 | -1.06 |
27 | 2023-02-03 | -1.13 |
28 | 2023-01-18 | -1.23 |
29 | 2023-02-17 | -1.25 |
30 | 2023-02-15 | -1.29 |
31 | 2023-01-04 | -1.34 |
32 | 2023-01-27 | -1.67 |
33 | 2023-01-24 | -1.68 |
34 | 2023-02-02 | -1.92 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2023-02-02 | -1.92 |
2 | 2023-02-15 | -1.29 |
3 | 2023-02-17 | -1.25 |
4 | 2023-02-03 | -1.13 |
5 | 2023-02-13 | -0.89 |
Position | Date | Percentage |
---|---|---|
1 | 2023-02-02 | -1.92 |
2 | 2023-01-24 | -1.68 |
3 | 2023-01-27 | -1.67 |
4 | 2023-01-04 | -1.34 |
5 | 2023-02-15 | -1.29 |
6 | 2023-02-17 | -1.25 |
7 | 2023-01-18 | -1.23 |
8 | 2023-02-03 | -1.13 |
9 | 2023-01-05 | -1.06 |
10 | 2023-01-26 | -0.94 |
11 | 2023-02-13 | -0.89 |
12 | 2023-02-14 | -0.47 |
13 | 2023-02-16 | -0.42 |
14 | 2023-01-13 | -0.29 |
15 | 2023-01-12 | -0.29 |
16 | 2023-01-20 | -0.22 |
17 | 2023-02-21 | -0.21 |
18 | 2023-01-09 | -0.18 |
19 | 2023-02-07 | -0.16 |
20 | 2023-01-30 | 0.05 |
21 | 2023-02-06 | 0.16 |
22 | 2023-02-10 | 0.32 |
23 | 2023-01-10 | 0.35 |
24 | 2023-01-31 | 0.36 |
25 | 2023-01-11 | 0.47 |
26 | 2023-01-23 | 0.53 |
27 | 2023-01-25 | 0.64 |
28 | 2023-01-19 | 0.94 |
29 | 2023-02-08 | 1.17 |
30 | 2023-02-22 | 1.18 |
31 | 2023-01-17 | 1.18 |
32 | 2023-01-06 | 1.19 |
33 | 2023-02-01 | 1.42 |
34 | 2023-01-03 | 2.65 |
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: 2023
- Month: 2023 February
Position | Date | Percentage |
---|---|---|
1 | 2023-02-10 | 2.50 |
2 | 2023-02-15 | 2.21 |
3 | 2023-02-02 | 1.60 |
4 | 2023-02-17 | 1.26 |
5 | 2023-02-14 | 1.22 |
Position | Date | Percentage |
---|---|---|
1 | 2023-01-10 | 5.25 |
2 | 2023-01-31 | 2.97 |
3 | 2023-01-25 | 2.87 |
4 | 2023-01-19 | 2.54 |
5 | 2023-02-10 | 2.50 |
6 | 2023-01-17 | 2.48 |
7 | 2023-02-15 | 2.21 |
8 | 2023-01-26 | 1.60 |
9 | 2023-02-02 | 1.60 |
10 | 2023-01-23 | 1.30 |
11 | 2023-01-12 | 1.28 |
12 | 2023-02-17 | 1.26 |
13 | 2023-02-14 | 1.22 |
14 | 2023-01-27 | 1.16 |
15 | 2023-01-20 | 1.04 |
16 | 2023-02-01 | 1.03 |
17 | 2023-01-09 | 0.87 |
18 | 2023-02-13 | 0.74 |
19 | 2023-01-13 | 0.40 |
20 | 2023-01-30 | 0.11 |
21 | 2023-02-22 | 0.11 |
22 | 2023-01-06 | 0.06 |
23 | 2023-01-18 | -0.22 |
24 | 2023-01-11 | -0.23 |
25 | 2023-02-07 | -0.63 |
26 | 2023-02-16 | -0.63 |
27 | 2023-02-06 | -0.88 |
28 | 2023-02-23 | -1.01 |
29 | 2023-01-05 | -1.05 |
30 | 2023-02-08 | -1.26 |
31 | 2023-01-04 | -1.32 |
32 | 2023-02-03 | -1.76 |
33 | 2023-02-21 | -1.84 |
34 | 2023-01-03 | -1.93 |
35 | 2023-01-24 | -1.96 |
36 | 2023-02-09 | -3.21 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2023-02-09 | -3.21 |
2 | 2023-02-21 | -1.84 |
3 | 2023-02-03 | -1.76 |
4 | 2023-02-08 | -1.26 |
5 | 2023-02-23 | -1.01 |
Position | Date | Percentage |
---|---|---|
1 | 2023-02-09 | -3.21 |
2 | 2023-01-24 | -1.96 |
3 | 2023-01-03 | -1.93 |
4 | 2023-02-21 | -1.84 |
5 | 2023-02-03 | -1.76 |
6 | 2023-01-04 | -1.32 |
7 | 2023-02-08 | -1.26 |
8 | 2023-01-05 | -1.05 |
9 | 2023-02-23 | -1.01 |
10 | 2023-02-06 | -0.88 |
11 | 2023-02-16 | -0.63 |
12 | 2023-02-07 | -0.63 |
13 | 2023-01-11 | -0.23 |
14 | 2023-01-18 | -0.22 |
15 | 2023-01-06 | 0.06 |
16 | 2023-02-22 | 0.11 |
17 | 2023-01-30 | 0.11 |
18 | 2023-01-13 | 0.40 |
19 | 2023-02-13 | 0.74 |
20 | 2023-01-09 | 0.87 |
21 | 2023-02-01 | 1.03 |
22 | 2023-01-20 | 1.04 |
23 | 2023-01-27 | 1.16 |
24 | 2023-02-14 | 1.22 |
25 | 2023-02-17 | 1.26 |
26 | 2023-01-12 | 1.28 |
27 | 2023-01-23 | 1.30 |
28 | 2023-01-26 | 1.60 |
29 | 2023-02-02 | 1.60 |
30 | 2023-02-15 | 2.21 |
31 | 2023-01-17 | 2.48 |
32 | 2023-02-10 | 2.50 |
33 | 2023-01-19 | 2.54 |
34 | 2023-01-25 | 2.87 |
35 | 2023-01-31 | 2.97 |
36 | 2023-01-10 | 5.25 |
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