CERT: Certara Inc.

As of Friday, September 12th, 2025

$ 11.28

+0.36 +3.30%

Open: 10.80
High: 11.33
Low: 10.80
Volume: 2,057,902
Previous Close on Thursday, September 11th, 2025

$ 10.92

+0.67 +6.54%

Open: 10.33
High: 10.93
Low: 10.33
Volume: 1,876,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 10.80 11.33 10.80 11.28 2,057,901 +0.36 +3.30
2025-09-11 10.33 10.93 10.33 10.92 1,876,559 +0.67 +6.54
2025-09-10 10.94 10.94 10.23 10.25 1,853,600 -0.71 -6.48
2025-09-09 10.75 11.09 10.72 10.96 2,227,847 +0.26 +2.43
2025-09-08 10.61 10.76 10.22 10.70 1,622,894 +0.18 +1.71
2025-09-05 10.65 10.75 10.50 10.52 1,177,144 -0.06 -0.57
2025-09-04 10.50 10.59 10.32 10.58 1,457,036 +0.08 +0.76
2025-09-03 10.69 10.84 10.39 10.50 1,167,964 -0.16 -1.50
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 11.33
On 2025-09-12		 10.22
On 2025-09-08		 0.76 7.22 11.09
On 2025-09-09		 10.23
On 2025-09-10		 -7.75 10.82
10D 11.33
On 2025-09-12		 10.22
On 2025-09-08		 0.41 3.77 11.09
On 2025-09-09		 10.23
On 2025-09-10		 -7.75 10.72
20D 11.55
On 2025-08-22		 10.22
On 2025-09-08		 0.31 2.83 11.55
On 2025-08-22		 10.22
On 2025-09-08		 -11.52 10.84
WTD 11.33
On 2025-09-12		 10.22
On 2025-09-08		 0.76 7.22 11.09
On 2025-09-09		 10.23
On 2025-09-10		 -7.75 10.82
MTD 11.33
On 2025-09-12		 10.22
On 2025-09-08		 0.44 4.06 11.09
On 2025-09-09		 10.23
On 2025-09-10		 -7.75 10.71
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

101.34 -2.89 -2.77 392,590
GFS

GlobalFoundries Inc.

31.67 -0.50 -1.55 1,954,189
ED

Consolidated Edison Inc.

97.55 -0.15 -0.15 1,174,506
AMR

Alpha Metallurgical Resources Inc.

142.90 +0.78 +0.55 243,186
CERT

Certara Inc.

11.28 +0.36 +3.30 2,057,902