CERT: Certara Inc.

As of Friday, March 20th, 2026

$ 6.15

-0.23 -3.61%

Open: 6.37
High: 6.39
Low: 6.09
Volume: 6,490,854
Previous Close on Thursday, March 19th, 2026

$ 6.38

-0.12 -1.85%

Open: 6.43
High: 6.67
Low: 6.30
Volume: 3,240,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 6.37 6.39 6.09 6.15 6,490,854 -0.23 -3.61
2026-03-19 6.43 6.67 6.30 6.38 3,240,248 -0.12 -1.85
2026-03-18 6.59 6.67 6.50 6.50 3,347,194 -0.13 -1.96
2026-03-17 6.51 6.80 6.51 6.63 3,556,559 +0.14 +2.16
2026-03-16 6.54 6.64 6.40 6.49 4,381,624 -0.16 -2.41
2026-03-13 6.58 6.72 6.45 6.65 4,271,528 +0.09 +1.37
2026-03-12 6.63 6.84 6.31 6.56 5,051,706 -0.10 -1.50
2026-03-11 6.93 7.02 6.59 6.66 3,328,792 -0.27 -3.90
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 6.80
On 2026-03-17		 6.09
On 2026-03-20		 -0.50 -7.52 6.80
On 2026-03-17		 6.09
On 2026-03-20		 -10.51 6.43
10D 7.21
On 2026-03-10		 6.09
On 2026-03-20		 -0.91 -12.89 7.21
On 2026-03-10		 6.09
On 2026-03-20		 -15.60 6.60
20D 7.52
On 2026-03-05		 6.04
On 2026-02-26		 -0.31 -4.80 7.52
On 2026-03-05		 6.09
On 2026-03-20		 -19.08 6.77
WTD 6.80
On 2026-03-17		 6.09
On 2026-03-20		 -0.50 -7.52 6.80
On 2026-03-17		 6.09
On 2026-03-20		 -10.51 6.43
MTD 7.52
On 2026-03-05		 6.09
On 2026-03-20		 -0.93 -13.14 7.52
On 2026-03-05		 6.09
On 2026-03-20		 -19.08 6.79
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

6.15 -0.23 -3.61 6,490,854