CERT: Certara Inc.

As of Wednesday, August 12th, 2026

$ 8.01

-0.12 -1.48%

Open: 8.13
High: 8.18
Low: 7.94
Volume: 3,098,047
Previous Close on Tuesday, August 11th, 2026

$ 8.13

+0.06 +0.74%

Open: 8.08
High: 8.23
Low: 8.02
Volume: 2,350,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 8.13 8.18 7.94 8.01 3,098,047 -0.12 -1.48
2026-08-11 8.08 8.23 8.02 8.13 2,350,565 +0.06 +0.74
2026-08-10 8.13 8.18 7.99 8.07 2,877,621 -0.13 -1.59
2026-08-07 8.13 8.29 8.06 8.20 2,226,432 +0.07 +0.86
2026-08-06 8.01 8.18 7.94 8.13 5,455,752 +0.12 +1.50
2026-08-05 7.95 8.16 7.90 8.01 3,403,372 +0.21 +2.69
2026-08-04 6.33 7.83 6.33 7.80 10,029,926 -0.38 -4.65
2026-08-03 8.28 8.39 8.03 8.18 3,667,879 +0.08 +0.99
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 8.29
On 2026-08-07		 7.94
On 2026-08-12		 0.00 0.00 8.29
On 2026-08-07		 7.94
On 2026-08-12		 -4.16 8.11
10D 8.39
On 2026-08-03		 6.33
On 2026-08-04		 -0.08 -0.99 8.39
On 2026-08-03		 6.33
On 2026-08-04		 -24.53 8.04
20D 8.39
On 2026-08-03		 6.33
On 2026-08-04		 0.95 13.46 8.39
On 2026-08-03		 6.33
On 2026-08-04		 -24.53 7.68
WTD 8.23
On 2026-08-11		 7.94
On 2026-08-12		 -0.19 -2.32 8.23
On 2026-08-11		 7.94
On 2026-08-12		 -3.47 8.07
MTD 8.39
On 2026-08-03		 6.33
On 2026-08-04		 -0.09 -1.11 8.39
On 2026-08-03		 6.33
On 2026-08-04		 -24.53 8.07
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

8.01 -0.12 -1.48 3,098,047