CERT: Certara Inc.

As of Friday, April 10th, 2026

$ 5.55

+0.14 +2.59%

Open: 5.47
High: 5.67
Low: 5.42
Volume: 4,089,494
Previous Close on Thursday, April 9th, 2026

$ 5.41

-0.02 -0.37%

Open: 5.36
High: 5.41
Low: 5.19
Volume: 4,463,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 5.47 5.67 5.42 5.55 4,089,494 +0.14 +2.59
2026-04-09 5.36 5.41 5.19 5.41 4,463,084 -0.02 -0.37
2026-04-08 5.81 5.90 5.41 5.43 3,774,207 -0.19 -3.38
2026-04-07 5.42 5.63 5.35 5.62 3,065,066 +0.16 +2.93
2026-04-06 5.46 5.54 5.38 5.46 5,854,480 +0.05 +0.92
2026-04-02 5.41 5.55 5.24 5.41 6,225,195 -0.09 -1.64
2026-04-01 5.78 5.79 5.39 5.50 5,832,768 -0.20 -3.51
2026-03-31 5.78 5.89 5.60 5.70 9,997,985 +0.02 +0.35
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 5.90
On 2026-04-08		 5.19
On 2026-04-09		 0.14 2.59 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.49
10D 6.14
On 2026-03-27		 5.19
On 2026-04-09		 -0.59 -9.61 6.14
On 2026-03-27		 5.19
On 2026-04-09		 -15.47 5.55
20D 6.80
On 2026-03-17		 5.19
On 2026-04-09		 -1.01 -15.40 6.80
On 2026-03-17		 5.19
On 2026-04-09		 -23.68 5.96
WTD 5.90
On 2026-04-08		 5.19
On 2026-04-09		 0.14 2.59 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.49
MTD 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -0.15 -2.63 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.48
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
V

Visa Inc.

304.36 -3.93 -1.27 5,185,290
CERT

Certara Inc.

5.55 +0.14 +2.59 4,089,494