CERT: Certara Inc.

As of Friday, June 12th, 2026

$ 5.20

-0.07 -1.33%

Open: 5.24
High: 5.35
Low: 5.12
Volume: 3,259,844
Previous Close on Thursday, June 11th, 2026

$ 5.27

+0.09 +1.74%

Open: 5.12
High: 5.29
Low: 4.97
Volume: 5,016,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 5.24 5.35 5.12 5.20 3,259,844 -0.07 -1.33
2026-06-11 5.12 5.29 4.97 5.27 5,016,230 +0.09 +1.74
2026-06-10 5.13 5.31 5.07 5.18 3,200,853 0.00 0.00
2026-06-09 5.22 5.46 5.14 5.18 4,336,215 -0.04 -0.77
2026-06-08 5.41 5.41 5.19 5.22 6,073,509 -0.15 -2.79
2026-06-05 5.56 5.77 5.30 5.37 5,159,695 -0.24 -4.28
2026-06-04 5.69 5.91 5.56 5.61 3,761,973 +0.01 +0.18
2026-06-03 5.56 5.64 5.34 5.60 3,389,963 -0.02 -0.36
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 5.46
On 2026-06-09		 4.97
On 2026-06-11		 -0.17 -3.17 5.46
On 2026-06-09		 4.97
On 2026-06-11		 -8.98 5.21
10D 6.17
On 2026-06-01		 4.97
On 2026-06-11		 -0.62 -10.65 6.17
On 2026-06-01		 4.97
On 2026-06-11		 -19.46 5.44
20D 6.17
On 2026-06-01		 4.45
On 2026-05-15		 0.59 12.80 6.17
On 2026-06-01		 4.97
On 2026-06-11		 -19.46 5.26
WTD 5.46
On 2026-06-09		 4.97
On 2026-06-11		 -0.17 -3.17 5.46
On 2026-06-09		 4.97
On 2026-06-11		 -8.98 5.21
MTD 6.17
On 2026-06-01		 4.97
On 2026-06-11		 -0.62 -10.65 6.17
On 2026-06-01		 4.97
On 2026-06-11		 -19.46 5.44
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

5.20 -0.07 -1.33 3,259,844