CERT: Certara Inc.

As of Tuesday, January 20th, 2026

$ 9.49

-0.02 -0.21%

Open: 9.24
High: 9.56
Low: 9.20
Volume: 1,216,643
Previous Close on Friday, January 16th, 2026

$ 9.51

-0.01 -0.11%

Open: 9.52
High: 9.64
Low: 9.42
Volume: 1,876,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 9.24 9.56 9.20 9.49 1,216,643 -0.02 -0.21
2026-01-16 9.52 9.64 9.42 9.51 1,876,258 -0.01 -0.11
2026-01-15 9.35 9.61 9.15 9.52 2,024,187 +0.20 +2.15
2026-01-14 9.12 9.41 9.06 9.32 1,973,218 +0.17 +1.86
2026-01-13 9.45 9.45 9.14 9.15 1,301,470 -0.24 -2.56
2026-01-12 9.35 9.43 9.10 9.39 1,995,883 +0.06 +0.64
2026-01-09 9.75 9.75 9.33 9.33 1,638,670 -0.34 -3.52
2026-01-08 9.50 9.87 9.38 9.67 2,451,546 +0.18 +1.90
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

9.49 -0.02 -0.21 1,216,643