CERT: Certara Inc.
$ 8.86 |
|
+0.01 +0.11% |
|
| Open: | 8.82 |
| High: | 8.94 |
| Low: | 8.80 |
| Volume: | 1,337,920 |
$ 8.85
-0.04 -0.45%
| Open: | 8.79 |
| High: | 8.91 |
| Low: | 8.71 |
| Volume: | 1,683,070 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 8.82 | 8.94 | 8.80 | 8.86 | 1,337,920 | +0.01 | +0.11 |
| 2025-12-29 | 8.79 | 8.91 | 8.71 | 8.85 | 1,683,070 | -0.04 | -0.45 |
| 2025-12-26 | 8.89 | 8.92 | 8.76 | 8.89 | 1,479,029 | -0.02 | -0.22 |
| 2025-12-24 | 8.98 | 9.05 | 8.81 | 8.91 | 655,653 | -0.06 | -0.67 |
| 2025-12-23 | 9.09 | 9.14 | 8.96 | 8.97 | 1,288,806 | -0.14 | -1.54 |
| 2025-12-22 | 9.07 | 9.30 | 9.07 | 9.11 | 1,650,909 | +0.04 | +0.44 |
| 2025-12-19 | 8.93 | 9.16 | 8.93 | 9.07 | 3,778,203 | +0.19 | +2.14 |
| 2025-12-18 | 8.87 | 9.17 | 8.85 | 8.88 | 3,348,383 | +0.02 | +0.23 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 9.14 On 2025-12-23 |
8.71 On 2025-12-29 |
-0.25 | -2.74 | 9.14 On 2025-12-23 |
8.71 On 2025-12-29 |
-4.66 | 8.90 |
| 10D | 9.30 On 2025-12-22 |
8.47 On 2025-12-16 |
0.12 | 1.37 | 9.30 On 2025-12-22 |
8.71 On 2025-12-29 |
-6.29 | 8.91 |
| 20D | 9.72 On 2025-12-04 |
8.42 On 2025-12-15 |
0.01 | 0.11 | 9.72 On 2025-12-04 |
8.42 On 2025-12-15 |
-13.41 | 9.02 |
| WTD | 8.94 On 2025-12-30 |
8.71 On 2025-12-29 |
-0.03 | -0.34 | 8.91 On 2025-12-29 |
8.91 On 2025-12-29 |
0.00 | 8.86 |
| MTD | 9.72 On 2025-12-04 |
8.42 On 2025-12-15 |
0.01 | 0.11 | 9.72 On 2025-12-04 |
8.42 On 2025-12-15 |
-13.41 | 9.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |