CERT: Certara Inc.

As of Monday, October 12th, 2026

$ 9.24

+0.11 +1.20%

Open: 9.12
High: 9.25
Low: 9.00
Volume: 1,514,425
Previous Close on Friday, October 9th, 2026

$ 9.13

+0.49 +5.67%

Open: 8.85
High: 9.27
Low: 8.64
Volume: 4,425,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 9.12 9.25 9.00 9.24 1,514,425 +0.11 +1.20
2026-10-09 8.85 9.27 8.64 9.13 4,425,522 +0.49 +5.67
2026-10-08 8.90 8.96 8.58 8.64 4,089,021 -0.32 -3.57
2026-10-07 9.17 9.31 8.93 8.96 3,420,577 -0.31 -3.34
2026-10-06 10.07 10.19 9.19 9.27 3,924,453 -0.80 -7.94
2026-10-05 9.36 10.07 9.28 10.07 2,902,874 +0.71 +7.59
2026-10-02 9.41 9.45 9.05 9.36 2,603,574 +0.02 +0.21
2026-10-01 9.28 9.51 9.19 9.34 3,855,684 +0.14 +1.52
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 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -0.83 -8.24 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -15.80 9.05
10D 10.19
On 2026-10-06		 8.58
On 2026-10-08		 0.11 1.20 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -15.80 9.25
20D 10.19
On 2026-10-06		 7.95
On 2026-09-15		 1.24 15.50 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -15.80 8.96
WTD 9.25
On 2026-10-12		 9.00
On 2026-10-12		 0.11 1.20 -- -- -- 9.24
MTD 10.19
On 2026-10-06		 8.58
On 2026-10-08		 0.04 0.43 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -15.80 9.25
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
ALLE

Allegion plc

150.04 -0.44 -0.29 745,566
SUI

Sun Communities Inc.

114.46 +0.46 +0.40 834,083
GFS

GlobalFoundries Inc.

48.34 +0.10 +0.21 7,724,414
CERT

Certara Inc.

9.24 +0.11 +1.20 1,514,425