CERT: Certara Inc.

As of Friday, May 1st, 2026

$ 6.18

+0.05 +0.82%

Open: 6.14
High: 6.31
Low: 6.13
Volume: 2,613,787
Previous Close on Thursday, April 30th, 2026

$ 6.13

+0.23 +3.90%

Open: 5.88
High: 6.16
Low: 5.81
Volume: 2,777,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 6.14 6.31 6.13 6.18 2,613,787 +0.05 +0.82
2026-04-30 5.88 6.16 5.81 6.13 2,777,915 +0.23 +3.90
2026-04-29 6.15 6.23 5.85 5.90 2,540,019 -0.24 -3.91
2026-04-28 6.20 6.28 6.12 6.14 2,773,163 -0.10 -1.60
2026-04-27 6.27 6.46 6.24 6.24 2,142,568 -0.08 -1.27
2026-04-24 6.00 6.33 5.94 6.32 2,950,779 +0.32 +5.33
2026-04-23 6.31 6.39 5.88 6.00 3,325,161 -0.38 -5.96
2026-04-22 6.28 6.48 6.25 6.38 3,110,879 +0.18 +2.90
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 6.46
On 2026-04-27		 5.81
On 2026-04-30		 -0.14 -2.22 6.46
On 2026-04-27		 5.81
On 2026-04-30		 -10.06 6.12
10D 6.48
On 2026-04-22		 5.81
On 2026-04-30		 -0.04 -0.64 6.48
On 2026-04-22		 5.81
On 2026-04-30		 -10.34 6.17
20D 6.48
On 2026-04-22		 5.19
On 2026-04-09		 0.77 14.23 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.96
WTD 6.46
On 2026-04-27		 5.81
On 2026-04-30		 -0.14 -2.22 6.46
On 2026-04-27		 5.81
On 2026-04-30		 -10.06 6.12
MTD 6.31
On 2026-05-01		 6.13
On 2026-05-01		 0.05 0.82 -- -- -- 6.18
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

6.18 +0.05 +0.82 2,613,787