CERT: Certara Inc.

As of Thursday, October 30th, 2025

$ 11.36

-0.22 -1.90%

Open: 11.66
High: 11.66
Low: 11.31
Volume: 1,708,087
Previous Close on Wednesday, October 29th, 2025

$ 11.58

-0.55 -4.53%

Open: 12.13
High: 12.29
Low: 11.47
Volume: 1,406,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 11.66 11.66 11.31 11.36 1,708,067 -0.22 -1.90
2025-10-29 12.13 12.29 11.47 11.58 1,406,625 -0.55 -4.53
2025-10-28 12.49 12.62 11.97 12.13 1,351,316 -0.38 -3.04
2025-10-27 12.67 12.94 12.43 12.51 1,181,291 -0.15 -1.18
2025-10-24 12.73 12.80 12.51 12.66 1,006,616 +0.16 +1.28
2025-10-23 12.62 12.83 12.40 12.50 1,475,303 -0.22 -1.73
2025-10-22 12.33 12.73 12.23 12.72 1,825,116 +0.45 +3.67
2025-10-21 12.30 12.49 12.03 12.27 1,195,800 -0.04 -0.32
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 12.94
On 2025-10-27		 11.31
On 2025-10-30		 -1.14 -9.12 12.94
On 2025-10-27		 11.31
On 2025-10-30		 -12.64 12.05
10D 12.94
On 2025-10-27		 11.31
On 2025-10-30		 -1.29 -10.20 12.94
On 2025-10-27		 11.31
On 2025-10-30		 -12.64 12.20
20D 13.88
On 2025-10-03		 11.31
On 2025-10-30		 -2.24 -16.47 13.88
On 2025-10-03		 11.31
On 2025-10-30		 -18.55 12.40
WTD 12.94
On 2025-10-27		 11.31
On 2025-10-30		 -1.30 -10.27 12.94
On 2025-10-27		 11.31
On 2025-10-30		 -12.64 11.90
MTD 13.88
On 2025-10-03		 11.31
On 2025-10-30		 -0.86 -7.04 13.88
On 2025-10-03		 11.31
On 2025-10-30		 -18.55 12.50
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.36 -0.22 -1.90 1,708,087