NASDAQ:CERT
Certara, Inc. Stock Price (Quote)
$16.95
+0.0500 (+0.296%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.64 | $17.94 | Friday, 31st May 2024 CERT stock ended at $16.95. This is 0.296% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.45% from a day low at $16.76 to a day high of $17.17. |
90 days | $15.64 | $19.87 | |
52 weeks | $11.81 | $22.65 |
Historical Certara, Inc. prices
Date | Open | High | Low | Close | Volume |
Jan 10, 2022 | $25.17 | $25.79 | $24.21 | $25.79 | 1 066 689 |
Jan 07, 2022 | $25.73 | $26.43 | $25.31 | $25.49 | 906 927 |
Jan 06, 2022 | $25.59 | $26.66 | $25.19 | $25.81 | 637 990 |
Jan 05, 2022 | $27.38 | $27.66 | $25.27 | $25.33 | 484 240 |
Jan 04, 2022 | $28.65 | $28.65 | $26.62 | $27.52 | 384 436 |
Jan 03, 2022 | $28.76 | $29.04 | $27.78 | $28.73 | 633 287 |
Dec 31, 2021 | $28.32 | $29.05 | $28.31 | $28.42 | 372 801 |
Dec 30, 2021 | $28.18 | $29.39 | $28.18 | $28.49 | 1 024 763 |
Dec 29, 2021 | $28.54 | $28.65 | $27.97 | $28.18 | 269 394 |
Dec 28, 2021 | $29.65 | $29.65 | $28.21 | $28.77 | 360 165 |
Dec 27, 2021 | $29.30 | $29.99 | $29.20 | $29.70 | 560 832 |
Dec 23, 2021 | $28.97 | $29.50 | $28.44 | $29.37 | 556 976 |
Dec 22, 2021 | $28.06 | $29.01 | $28.06 | $29.00 | 634 797 |
Dec 21, 2021 | $27.86 | $28.79 | $27.55 | $28.58 | 1 076 085 |
Dec 20, 2021 | $26.95 | $28.40 | $26.03 | $27.51 | 1 747 261 |
Dec 17, 2021 | $26.13 | $27.67 | $25.49 | $27.48 | 1 909 304 |
Dec 16, 2021 | $28.00 | $28.46 | $26.31 | $26.49 | 811 290 |
Dec 15, 2021 | $27.61 | $27.84 | $26.49 | $27.59 | 1 286 533 |
Dec 14, 2021 | $27.92 | $28.41 | $27.13 | $27.56 | 1 761 268 |
Dec 13, 2021 | $27.89 | $28.55 | $27.51 | $28.34 | 2 033 731 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CERT stock historical prices to predict future price movements?
Trend Analysis: Examine the CERT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CERT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.