CERT: Certara Inc.

As of Monday, September 21st, 2026

$ 8.52

+0.10 +1.19%

Open: 8.49
High: 8.64
Low: 8.43
Volume: 1,883,598
Previous Close on Friday, September 18th, 2026

$ 8.42

-0.16 -1.86%

Open: 8.58
High: 8.65
Low: 8.17
Volume: 6,680,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 8.49 8.64 8.43 8.52 1,883,598 +0.10 +1.19
2026-09-18 8.58 8.65 8.17 8.42 6,680,464 -0.16 -1.86
2026-09-17 8.25 8.62 8.17 8.58 2,173,786 +0.45 +5.54
2026-09-16 8.34 8.41 8.04 8.13 3,507,530 -0.27 -3.21
2026-09-15 7.97 8.40 7.95 8.40 2,089,447 +0.40 +5.00
2026-09-14 7.61 8.09 7.58 8.00 1,644,525 +0.45 +5.96
2026-09-11 7.51 7.57 7.39 7.55 1,380,527 +0.13 +1.75
2026-09-10 7.52 7.61 7.31 7.42 2,113,775 -0.21 -2.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.65
On 2026-09-18		 7.95
On 2026-09-15		 0.52 6.50 8.65
On 2026-09-18		 8.43
On 2026-09-21		 -2.60 8.41
10D 8.65
On 2026-09-18		 7.31
On 2026-09-10		 0.58 7.30 7.84
On 2026-09-08		 7.31
On 2026-09-10		 -6.76 8.04
20D 8.65
On 2026-09-18		 7.31
On 2026-09-10		 0.09 1.07 8.49
On 2026-08-27		 7.31
On 2026-09-10		 -13.90 8.11
WTD 8.64
On 2026-09-21		 8.43
On 2026-09-21		 0.10 1.19 -- -- -- 8.52
MTD 8.65
On 2026-09-18		 7.31
On 2026-09-10		 0.23 2.77 8.43
On 2026-09-03		 7.31
On 2026-09-10		 -13.29 8.06
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
GFS

GlobalFoundries Inc.

48.57 +0.75 +1.57 3,954,814
CERT

Certara Inc.

8.52 +0.10 +1.19 1,883,598