Certara Stock Price History
| CERT Stock | USD 10.10 0.44 4.17% |
Below is the normalized historical share price chart for Certara extending back to December 11, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Certara stands at 10.10, as last reported on the 19th of July, with the highest price reaching 10.69 and the lowest price hitting 10.08 during the day.
If you're considering investing in Certara Stock, it is important to understand the factors that can impact its price. Certara secures Sharpe Ratio (or Efficiency) of -0.19, which signifies that the company had a -0.19 % return per unit of risk over the last 3 months. Certara exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Certara's Standard Deviation of 2.91, risk adjusted performance of (0.15), and Mean Deviation of 2.13 to double-check the risk estimate we provide. At this time, Certara's Common Stock Shares Outstanding is comparatively stable compared to the past year. Capital Stock is likely to gain to about 1.7 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 1.5 B in 2025. . Price Earnings To Growth Ratio is likely to gain to 2.56 in 2025, whereas Price To Sales Ratio is likely to drop 4.21 in 2025. Certara Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of December 2020 | 200 Day MA 11.5731 | 50 Day MA 11.5045 | Beta 1.448 |
Sharpe Ratio = -0.1872
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CERT |
Estimated Market Risk
| 2.87 actual daily | 25 75% of assets are more volatile |
Expected Return
| -0.54 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.19 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Certara is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Certara by adding Certara to a well-diversified portfolio.
Price Book 1.5576 | Enterprise Value Ebitda 21.707 | Price Sales 4.1535 | Shares Float 121.8 M | Wall Street Target Price 15.7778 |
Certara Stock Price History Chart
There are several ways to analyze Certara Stock price data. The simplest method is using a basic Certara candlestick price chart, which shows Certara price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 22, 2025 | 14.45 |
| Lowest Price | July 18, 2025 | 10.1 |
Certara July 19, 2025 Stock Price Synopsis
Various analyses of Certara's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Certara Stock. It can be used to describe the percentage change in the price of Certara from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Certara Stock.| Certara Accumulation Distribution | 69,389 | |
| Certara Price Rate Of Daily Change | 0.96 | |
| Certara Price Daily Balance Of Power | (0.72) | |
| Certara Price Action Indicator | (0.50) |
Certara July 19, 2025 Stock Price Analysis
Certara Stock Price History Data
The price series of Certara for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 4.37 with a coefficient of variation of 10.05. The prices are distributed with arithmetic mean of 11.91. The median price for the last 90 days is 11.52.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 10.57 | 10.69 | 10.08 | 10.10 | 1,216,017 | |
07/17/2025 | 10.34 | 10.68 | 10.26 | 10.54 | 1,882,600 | |
07/16/2025 | 10.42 | 10.59 | 10.36 | 10.41 | 1,833,315 | |
| 07/15/2025 | 11.15 | 11.15 | 10.32 | 10.41 | 2,437,031 | |
07/14/2025 | 11.03 | 11.16 | 10.61 | 11.14 | 3,241,814 | |
| 07/11/2025 | 11.33 | 11.38 | 11.08 | 11.09 | 875,697 | |
07/10/2025 | 11.21 | 11.71 | 11.21 | 11.50 | 1,172,046 | |
| 07/09/2025 | 11.42 | 11.54 | 11.19 | 11.47 | 1,024,328 | |
| 07/08/2025 | 10.94 | 11.45 | 10.90 | 11.40 | 1,502,896 | |
07/07/2025 | 11.21 | 11.25 | 10.83 | 10.93 | 1,314,682 | |
| 07/03/2025 | 11.49 | 11.50 | 11.19 | 11.33 | 1,281,456 | |
07/02/2025 | 11.47 | 11.60 | 11.14 | 11.49 | 1,385,411 | |
07/01/2025 | 11.60 | 11.98 | 11.47 | 11.52 | 2,285,719 | |
06/30/2025 | 11.48 | 11.86 | 11.30 | 11.70 | 2,954,164 | |
06/27/2025 | 11.50 | 11.66 | 11.27 | 11.38 | 2,205,543 | |
| 06/26/2025 | 10.91 | 11.45 | 10.80 | 11.42 | 1,716,944 | |
06/25/2025 | 10.72 | 11.05 | 10.61 | 10.86 | 1,583,651 | |
06/24/2025 | 10.61 | 10.76 | 10.43 | 10.69 | 1,507,156 | |
06/23/2025 | 10.43 | 10.60 | 10.23 | 10.46 | 1,556,262 | |
06/20/2025 | 10.65 | 10.69 | 10.42 | 10.54 | 2,142,674 | |
06/18/2025 | 10.55 | 10.69 | 10.41 | 10.57 | 2,500,778 | |
06/17/2025 | 10.77 | 10.94 | 10.51 | 10.57 | 2,171,576 | |
06/16/2025 | 11.04 | 11.06 | 10.40 | 10.76 | 3,171,810 | |
06/13/2025 | 10.90 | 11.12 | 10.71 | 11.01 | 2,350,254 | |
06/12/2025 | 12.00 | 12.03 | 10.81 | 11.18 | 4,375,214 | |
06/11/2025 | 12.04 | 12.41 | 11.99 | 12.18 | 2,520,002 | |
| 06/10/2025 | 11.82 | 12.33 | 11.81 | 11.99 | 1,235,625 | |
06/09/2025 | 11.92 | 12.02 | 11.74 | 11.77 | 1,263,783 | |
06/06/2025 | 11.80 | 11.90 | 11.63 | 11.76 | 1,355,029 | |
06/05/2025 | 11.94 | 12.21 | 11.70 | 11.70 | 1,329,355 | |
06/04/2025 | 11.48 | 12.13 | 11.36 | 11.95 | 1,459,992 | |
06/03/2025 | 11.45 | 11.58 | 10.75 | 11.46 | 1,582,263 | |
06/02/2025 | 11.33 | 11.34 | 10.91 | 11.00 | 1,560,564 | |
| 05/30/2025 | 11.36 | 11.48 | 11.15 | 11.36 | 1,011,083 | |
05/29/2025 | 11.47 | 11.49 | 11.21 | 11.40 | 914,454 | |
05/28/2025 | 11.54 | 11.73 | 11.32 | 11.33 | 980,298 | |
05/27/2025 | 11.70 | 11.75 | 11.53 | 11.55 | 1,131,679 | |
| 05/23/2025 | 11.37 | 11.53 | 11.17 | 11.42 | 1,121,254 | |
05/22/2025 | 11.17 | 11.61 | 11.17 | 11.48 | 1,596,094 | |
05/21/2025 | 11.54 | 11.60 | 11.00 | 11.17 | 1,964,530 | |
| 05/20/2025 | 11.73 | 11.73 | 11.32 | 11.69 | 1,379,783 | |
05/19/2025 | 11.60 | 11.81 | 11.54 | 11.78 | 1,182,119 | |
05/16/2025 | 11.64 | 11.97 | 11.56 | 11.88 | 1,523,738 | |
05/15/2025 | 11.67 | 11.69 | 11.23 | 11.62 | 1,276,414 | |
05/14/2025 | 12.10 | 12.29 | 11.52 | 11.72 | 1,842,613 | |
| 05/13/2025 | 12.12 | 12.22 | 11.90 | 12.14 | 1,750,122 | |
05/12/2025 | 12.30 | 12.50 | 11.93 | 12.13 | 1,833,789 | |
| 05/09/2025 | 12.00 | 12.21 | 11.95 | 11.98 | 1,361,391 | |
05/08/2025 | 12.17 | 12.30 | 11.84 | 11.87 | 3,177,512 | |
05/07/2025 | 11.50 | 11.92 | 11.27 | 11.46 | 2,032,081 | |
05/06/2025 | 13.11 | 13.18 | 11.22 | 11.37 | 3,721,755 | |
| 05/05/2025 | 12.95 | 13.06 | 12.67 | 12.78 | 2,181,828 | |
05/02/2025 | 13.00 | 13.47 | 12.79 | 12.99 | 2,963,217 | |
05/01/2025 | 13.85 | 13.94 | 13.02 | 13.29 | 2,537,498 | |
04/30/2025 | 13.73 | 14.04 | 13.50 | 13.86 | 1,486,875 | |
04/29/2025 | 13.80 | 13.93 | 13.68 | 13.89 | 1,816,642 | |
04/28/2025 | 14.11 | 14.39 | 13.66 | 13.73 | 2,012,496 | |
04/25/2025 | 14.28 | 14.49 | 14.09 | 14.17 | 1,549,500 | |
04/24/2025 | 14.49 | 14.73 | 14.26 | 14.42 | 1,604,076 | |
04/23/2025 | 14.83 | 15.38 | 14.16 | 14.25 | 2,506,265 | |
04/22/2025 | 14.59 | 14.62 | 14.09 | 14.45 | 2,030,581 |
About Certara Stock history
Certara investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Certara is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Certara will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Certara stock prices may prove useful in developing a viable investing in Certara
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 160.4 M | 168.3 M | |
| Net Income Applicable To Common Shares | 16.9 M | 17.8 M |
Certara Quarterly Net Working Capital |
|
Certara Stock Technical Analysis
Certara technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Search Now
Equity SearchSearch for actively traded equities including funds and ETFs from over 30 global markets |
| All Next | Launch Module |
Certara Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Certara's price direction in advance. Along with the technical and fundamental analysis of Certara Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Certara to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.15) | |||
| Jensen Alpha | (0.61) | |||
| Total Risk Alpha | (0.91) | |||
| Treynor Ratio | (0.62) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Certara Stock Analysis
When running Certara's price analysis, check to measure Certara's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Certara is operating at the current time. Most of Certara's value examination focuses on studying past and present price action to predict the probability of Certara's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Certara's price. Additionally, you may evaluate how the addition of Certara to your portfolios can decrease your overall portfolio volatility.