CERT: Certara Inc.

As of Thursday, July 23rd, 2026

$ 7.11

+0.22 +3.19%

Open: 6.91
High: 7.15
Low: 6.88
Volume: 3,249,779
Previous Close on Wednesday, July 22nd, 2026

$ 6.89

+0.04 +0.58%

Open: 6.96
High: 6.98
Low: 6.69
Volume: 2,072,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 6.91 7.15 6.88 7.11 3,249,779 +0.22 +3.19
2026-07-22 6.96 6.98 6.69 6.89 2,072,362 +0.04 +0.58
2026-07-21 6.81 6.99 6.75 6.85 2,638,839 -0.09 -1.30
2026-07-20 6.95 7.03 6.82 6.94 1,940,876 +0.01 +0.14
2026-07-17 7.18 7.32 6.84 6.93 2,140,866 -0.35 -4.81
2026-07-16 7.12 7.40 7.02 7.28 4,635,752 +0.22 +3.12
2026-07-15 6.80 7.09 6.74 7.06 2,590,954 +0.39 +5.85
2026-07-14 6.65 6.72 6.52 6.67 2,219,858 -0.12 -1.77
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 7.32
On 2026-07-17		 6.69
On 2026-07-22		 -0.17 -2.34 7.32
On 2026-07-17		 6.69
On 2026-07-22		 -8.64 6.94
10D 7.40
On 2026-07-16		 6.52
On 2026-07-14		 0.32 4.71 7.40
On 2026-07-16		 6.69
On 2026-07-22		 -9.53 6.93
20D 7.40
On 2026-07-16		 5.38
On 2026-06-25		 1.68 30.94 7.39
On 2026-07-07		 6.45
On 2026-07-09		 -12.72 6.74
WTD 7.15
On 2026-07-23		 6.69
On 2026-07-22		 0.18 2.60 7.03
On 2026-07-20		 6.69
On 2026-07-22		 -4.84 6.95
MTD 7.40
On 2026-07-16		 6.45
On 2026-07-09		 0.56 8.55 7.39
On 2026-07-07		 6.45
On 2026-07-09		 -12.72 6.91
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
EPAC

Enerpac Tool Group Corp.

34.34 -0.28 -0.81 498,049
CERT

Certara Inc.

7.11 +0.22 +3.19 3,249,779