CERT: Certara Inc.

As of Monday, July 14th, 2025

$ 11.09

-- 0 0%

Open: 11.09
High: 11.09
Low: 11.09
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 11.09

-0.41 -3.57%

Open: 11.33
High: 11.38
Low: 11.08
Volume: 875,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 11.33 11.38 11.08 11.09 875,786 -0.41 -3.57
2025-07-10 11.21 11.71 11.21 11.50 1,155,704 +0.03 +0.26
2025-07-09 11.42 11.54 11.19 11.47 1,024,328 +0.07 +0.61
2025-07-08 10.94 11.45 10.90 11.40 1,476,770 +0.47 +4.30
2025-07-07 11.21 11.25 10.83 10.93 1,314,647 -0.40 -3.53
2025-07-03 11.49 11.50 11.19 11.33 1,281,369 -0.16 -1.39
2025-07-02 11.47 11.60 11.14 11.49 1,338,179 -0.03 -0.26
2025-07-01 11.60 11.98 11.47 11.52 2,275,779 -0.18 -1.54
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 11.71
On 2025-07-10		 10.83
On 2025-07-07		 -0.24 -2.12 11.71
On 2025-07-10		 11.08
On 2025-07-11		 -5.38 11.28
10D 11.98
On 2025-07-01		 10.83
On 2025-07-07		 -0.33 -2.89 11.98
On 2025-07-01		 10.83
On 2025-07-07		 -9.60 11.38
20D 12.03
On 2025-06-12		 10.23
On 2025-06-23		 -1.09 -8.95 12.03
On 2025-06-12		 10.23
On 2025-06-23		 -14.94 11.09
WTD 11.71
On 2025-07-10		 10.83
On 2025-07-07		 -0.24 -2.12 11.71
On 2025-07-10		 11.08
On 2025-07-11		 -5.38 11.28
MTD 11.98
On 2025-07-01		 10.83
On 2025-07-07		 -0.61 -5.21 11.98
On 2025-07-01		 10.83
On 2025-07-07		 -9.60 11.34
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.26 +4.84 +1.89 2,695,371
KO

The Coca-Cola Company

69.62 -0.25 -0.36 4,968,985
PFE

Pfizer Inc.

25.48 -0.17 -0.66 12,281,885
VZ

Verizon Communications Inc.

41.57 -0.05 -0.12 6,639,979
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,373.82 +2.31 +0.01 200,900,912
DJTA

Dow Jones Transportation Average

16,048.04 -160.82 -0.99 60,337,344
SPX

S&P 500 Index

6,261.52 +1.77 +0.03
OEX

S&P 100 Index

3,075.59 +1.78 +0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,838.38 +57.78 +0.25
NYA

NYSE Composite Index

20,543.38 -4.29 -0.02
XAX

NYSE AMEX Composite Index

5,984.79 +20.45 +0.34
RUI

RUSSELL 1000 Index

3,427.58 +2.94 +0.09
RUT

Russell 2000 Index

2,239.45 +4.62 +0.21
RUA

Russell 3000 Index

3,562.59 +3.24 +0.09
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.39 +0.16 +0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.24 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.50 +2.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,460.70 +34.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.09 0.00 0.00