NASDAQ:CERT
Certara, Inc. Stock Price (Quote)
$16.08
-0.390 (-2.37%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.64 | $17.94 | Friday, 17th May 2024 CERT stock ended at $16.08. This is 2.37% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.07% from a day low at $15.98 to a day high of $16.63. |
90 days | $15.64 | $19.87 | |
52 weeks | $11.81 | $22.65 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $19.22 | $19.63 | $19.06 | $19.45 | 344 885 |
Mar 06, 2024 | $18.70 | $19.21 | $18.62 | $19.05 | 481 448 |
Mar 05, 2024 | $18.56 | $18.64 | $18.38 | $18.61 | 449 989 |
Mar 04, 2024 | $18.28 | $19.16 | $18.06 | $18.88 | 854 601 |
Mar 01, 2024 | $17.75 | $18.42 | $16.20 | $18.30 | 1 566 661 |
Feb 29, 2024 | $17.16 | $17.32 | $16.59 | $16.88 | 1 031 210 |
Feb 28, 2024 | $16.98 | $17.11 | $16.82 | $16.98 | 487 202 |
Feb 27, 2024 | $16.86 | $17.17 | $16.75 | $17.15 | 430 833 |
Feb 26, 2024 | $16.85 | $17.00 | $16.78 | $16.86 | 261 643 |
Feb 23, 2024 | $17.13 | $17.20 | $16.80 | $16.94 | 338 911 |
Feb 22, 2024 | $16.85 | $17.23 | $16.76 | $17.13 | 355 583 |
Feb 21, 2024 | $17.25 | $17.25 | $16.70 | $16.82 | 366 055 |
Feb 20, 2024 | $18.00 | $18.00 | $17.29 | $17.33 | 481 429 |
Feb 16, 2024 | $18.21 | $18.46 | $17.98 | $18.11 | 424 052 |
Feb 15, 2024 | $17.99 | $18.32 | $17.89 | $18.14 | 414 661 |
Feb 14, 2024 | $17.45 | $17.79 | $17.24 | $17.78 | 483 866 |
Feb 13, 2024 | $17.21 | $17.72 | $17.16 | $17.19 | 490 039 |
Feb 12, 2024 | $17.23 | $18.06 | $17.07 | $17.89 | 484 118 |
Feb 09, 2024 | $16.91 | $17.35 | $16.81 | $17.23 | 358 140 |
Feb 08, 2024 | $16.37 | $16.87 | $16.37 | $16.86 | 285 324 |
Feb 07, 2024 | $16.79 | $16.79 | $16.43 | $16.52 | 341 409 |
Feb 06, 2024 | $16.25 | $16.98 | $16.12 | $16.71 | 401 669 |
Feb 05, 2024 | $16.28 | $16.35 | $15.81 | $16.24 | 591 932 |
Feb 02, 2024 | $16.34 | $16.78 | $15.90 | $16.59 | 605 305 |
Feb 01, 2024 | $16.29 | $16.88 | $16.10 | $16.57 | 780 983 |
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.