CERT: Certara Inc.
$ 8.10 |
|
-0.19 -2.29% |
|
| Open: | 8.22 |
| High: | 8.29 |
| Low: | 8.07 |
| Volume: | 2,251,741 |
$ 8.29
-0.06 -0.72%
| Open: | 8.22 |
| High: | 8.31 |
| Low: | 8.03 |
| Volume: | 1,701,621 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-01 | 8.22 | 8.29 | 8.07 | 8.10 | 2,251,741 | -0.19 | -2.29 |
| 2026-08-31 | 8.22 | 8.31 | 8.03 | 8.29 | 1,701,621 | -0.06 | -0.72 |
| 2026-08-28 | 8.38 | 8.48 | 8.32 | 8.35 | 2,060,380 | -0.06 | -0.71 |
| 2026-08-27 | 8.23 | 8.49 | 8.20 | 8.41 | 1,402,036 | +0.19 | +2.31 |
| 2026-08-26 | 8.12 | 8.24 | 8.05 | 8.22 | 1,149,789 | +0.08 | +0.98 |
| 2026-08-25 | 7.99 | 8.27 | 7.96 | 8.14 | 2,350,694 | +0.18 | +2.26 |
| 2026-08-24 | 8.43 | 8.46 | 7.88 | 7.96 | 2,303,396 | -0.47 | -5.58 |
| 2026-08-21 | 8.83 | 8.83 | 8.39 | 8.43 | 2,039,134 | -0.30 | -3.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.49 On 2026-08-27 |
8.03 On 2026-08-31 |
-0.04 | -0.49 | 8.49 On 2026-08-27 |
8.03 On 2026-08-31 |
-5.42 | 8.27 |
| 10D | 8.89 On 2026-08-20 |
7.88 On 2026-08-24 |
0.09 | 1.12 | 8.89 On 2026-08-20 |
7.88 On 2026-08-24 |
-11.31 | 8.30 |
| 20D | 8.89 On 2026-08-20 |
7.86 On 2026-08-13 |
0.30 | 3.85 | 8.89 On 2026-08-20 |
7.88 On 2026-08-24 |
-11.31 | 8.19 |
| WTD | 8.31 On 2026-08-31 |
8.03 On 2026-08-31 |
-0.25 | -2.99 | 8.31 On 2026-08-31 |
8.07 On 2026-09-01 |
-2.95 | 8.20 |
| MTD | 8.29 On 2026-09-01 |
8.07 On 2026-09-01 |
-0.19 | -2.29 | -- | -- | -- | 8.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,766.88 | -419.02 | -0.79 | 403,485,877 |
|
DJTA
Dow Jones Transportation Average |
20,767.36 | -534.65 | -2.51 | 62,035,835 |
|
SPX
S&P 500 Index |
7,631.47 | -54.67 | -0.71 | |
|
OEX
S&P 100 Index |
3,779.24 | -21.90 | -0.58 | |
|
NDX
NASDAQ 100 Index |
29,077.22 | -379.75 | -1.29 | |
|
NYA
NYSE Composite Index |
24,349.28 | -112.67 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
8,901.23 | +100.04 | +1.14 | |
|
RUI
RUSSELL 1000 Index |
4,154.67 | -32.56 | -0.78 | |
|
RUT
Russell 2000 Index |
2,920.13 | -36.32 | -1.23 | |
|
RUA
Russell 3000 Index |
4,333.81 | -34.78 | -0.80 | |
|
VIX
CBOE Volatility Index |
16.34 | +1.42 | +9.52 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.93 | +0.06 | +0.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.56 | +0.39 | +1.93 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.33 | +0.79 | +4.50 |