CERT: Certara Inc.

As of Thursday, October 9th, 2025

$ 12.94

-0.06 -0.46%

Open: 13.05
High: 13.12
Low: 12.79
Volume: 1,505,101
Previous Close on Wednesday, October 8th, 2025

$ 13.00

+0.06 +0.47%

Open: 13.23
High: 13.30
Low: 12.85
Volume: 1,499,880

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 13.05 13.12 12.79 12.94 1,505,101 -0.06 -0.46
2025-10-08 13.23 13.30 12.85 13.00 1,499,880 +0.06 +0.47
2025-10-07 13.52 13.52 12.72 12.94 1,617,092 -0.51 -3.80
2025-10-06 13.06 13.69 13.02 13.45 1,755,320 +0.38 +2.91
2025-10-03 13.68 13.88 13.01 13.07 2,134,245 -0.53 -3.90
2025-10-02 13.48 13.77 13.31 13.60 2,121,658 +0.23 +1.72
2025-10-01 12.19 13.64 12.19 13.37 3,277,180 +1.15 +9.41
2025-09-30 12.16 12.32 11.85 12.22 1,376,945 +0.04 +0.33
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 13.88
On 2025-10-03		 12.72
On 2025-10-07		 -0.66 -4.85 13.88
On 2025-10-03		 12.72
On 2025-10-07		 -8.36 13.08
10D 13.88
On 2025-10-03		 11.50
On 2025-09-26		 1.40 12.08 13.88
On 2025-10-03		 12.72
On 2025-10-07		 -8.36 12.86
20D 13.88
On 2025-10-03		 10.80
On 2025-09-12		 2.02 18.50 13.88
On 2025-10-03		 12.72
On 2025-10-07		 -8.36 12.18
WTD 13.69
On 2025-10-06		 12.72
On 2025-10-07		 -0.13 -0.99 13.69
On 2025-10-06		 12.72
On 2025-10-07		 -7.09 13.08
MTD 13.88
On 2025-10-03		 12.19
On 2025-10-01		 0.72 5.89 13.88
On 2025-10-03		 12.72
On 2025-10-07		 -8.36 13.20
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

12.94 -0.06 -0.46 1,505,101