CERT: Certara Inc.
$ 8.29 |
|
+0.16 +1.97% |
|
| Open: | 8.13 |
| High: | 8.35 |
| Low: | 8.06 |
| Volume: | 2,242,735 |
$ 8.13
-0.04 -0.49%
| Open: | 8.06 |
| High: | 8.28 |
| Low: | 8.05 |
| Volume: | 2,305,884 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.13 | 8.35 | 8.06 | 8.29 | 2,242,735 | +0.16 | +1.97 |
| 2025-11-18 | 8.06 | 8.28 | 8.05 | 8.13 | 2,305,884 | -0.04 | -0.49 |
| 2025-11-17 | 8.21 | 8.32 | 8.12 | 8.17 | 2,252,476 | -0.16 | -1.92 |
| 2025-11-14 | 8.23 | 8.45 | 8.18 | 8.33 | 2,432,643 | -0.08 | -0.95 |
| 2025-11-13 | 8.26 | 8.91 | 8.14 | 8.41 | 2,441,293 | +0.13 | +1.57 |
| 2025-11-12 | 8.63 | 8.76 | 8.25 | 8.28 | 2,617,207 | -0.30 | -3.50 |
| 2025-11-11 | 8.57 | 8.62 | 8.13 | 8.58 | 2,813,151 | -0.04 | -0.46 |
| 2025-11-10 | 9.08 | 9.08 | 8.40 | 8.62 | 7,075,509 | -0.05 | -0.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.91 On 2025-11-13 |
8.05 On 2025-11-18 |
0.01 | 0.12 | 8.91 On 2025-11-13 |
8.05 On 2025-11-18 |
-9.60 | 8.27 |
| 10D | 11.71 On 2025-11-06 |
8.05 On 2025-11-18 |
-3.28 | -28.35 | 11.71 On 2025-11-06 |
8.05 On 2025-11-18 |
-31.26 | 8.68 |
| 20D | 12.94 On 2025-10-27 |
8.05 On 2025-11-18 |
-4.43 | -34.83 | 12.94 On 2025-10-27 |
8.05 On 2025-11-18 |
-37.79 | 10.30 |
| WTD | 8.35 On 2025-11-19 |
8.05 On 2025-11-18 |
-0.04 | -0.48 | 8.32 On 2025-11-17 |
8.05 On 2025-11-18 |
-3.25 | 8.20 |
| MTD | 11.88 On 2025-11-04 |
8.05 On 2025-11-18 |
-3.34 | -28.72 | 11.88 On 2025-11-04 |
8.05 On 2025-11-18 |
-32.24 | 9.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |