CERT: Certara Inc.

As of Monday, February 9th, 2026

$ 7.17

-0.06 -0.83%

Open: 7.26
High: 7.26
Low: 6.97
Volume: 2,921,306
Previous Close on Friday, February 6th, 2026

$ 7.23

-0.15 -2.03%

Open: 7.39
High: 7.50
Low: 7.16
Volume: 5,110,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 7.26 7.26 6.97 7.17 2,921,306 -0.06 -0.83
2026-02-06 7.39 7.50 7.16 7.23 5,110,469 -0.15 -2.03
2026-02-05 7.60 7.74 7.30 7.38 4,633,178 -0.23 -3.02
2026-02-04 7.75 7.96 7.55 7.61 3,488,763 -0.14 -1.81
2026-02-03 8.32 8.45 7.49 7.75 4,547,959 -0.55 -6.63
2026-02-02 8.78 8.79 8.28 8.30 2,162,125 -0.49 -5.57
2026-01-30 9.16 9.22 8.75 8.79 1,737,999 -0.47 -5.08
2026-01-29 9.37 9.45 9.15 9.26 1,669,522 -0.14 -1.49
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 8.45
On 2026-02-03		 6.97
On 2026-02-09		 -1.13 -13.61 8.45
On 2026-02-03		 6.97
On 2026-02-09		 -17.53 7.43
10D 10.11
On 2026-01-27		 6.97
On 2026-02-09		 -2.94 -29.08 10.11
On 2026-01-27		 6.97
On 2026-02-09		 -31.11 8.26
20D 10.21
On 2026-01-22		 6.97
On 2026-02-09		 -2.16 -23.15 10.21
On 2026-01-22		 6.97
On 2026-02-09		 -31.75 8.94
WTD 7.26
On 2026-02-09		 6.97
On 2026-02-09		 -0.06 -0.83 -- -- -- 7.17
MTD 8.79
On 2026-02-02		 6.97
On 2026-02-09		 -1.62 -18.43 8.79
On 2026-02-02		 6.97
On 2026-02-09		 -20.76 7.57
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BHC

Bausch Health Companies Inc.

5.98 +0.10 +1.70 1,636,245
CAL

Caleres Inc.

12.47 -0.51 -3.93 440,239
MAT

Mattel Inc.

21.54 +0.05 +0.23 3,078,532
IMDX

Insight Molecular Diagnostics Inc.

7.14 -0.18 -2.46 69,353
CERT

Certara Inc.

7.17 -0.06 -0.83 2,921,306