CERT: Certara Inc.

As of Friday, July 25th, 2025

$ 11.09

+0.11 +1.00%

Open: 11.03
High: 11.24
Low: 10.92
Volume: 1,152,145
Previous Close on Thursday, July 24th, 2025

$ 10.98

+0.18 +1.67%

Open: 10.73
High: 11.32
Low: 10.73
Volume: 1,725,118

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 11.03 11.24 10.92 11.09 1,152,145 +0.11 +1.00
2025-07-24 10.73 11.32 10.73 10.98 1,725,118 +0.18 +1.67
2025-07-23 10.70 10.92 10.54 10.80 1,040,511 +0.18 +1.69
2025-07-22 10.25 10.80 10.18 10.62 1,814,362 +0.48 +4.73
2025-07-21 10.27 10.50 10.12 10.14 1,632,528 +0.04 +0.40
2025-07-18 10.57 10.69 10.08 10.10 1,150,385 -0.44 -4.17
2025-07-17 10.34 10.68 10.26 10.54 1,863,235 +0.13 +1.25
2025-07-16 10.42 10.59 10.36 10.41 1,699,188 0.00 0.00
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 11.32
On 2025-07-24		 10.12
On 2025-07-21		 0.99 9.80 11.32
On 2025-07-24		 10.92
On 2025-07-25		 -3.58 10.73
10D 11.32
On 2025-07-24		 10.08
On 2025-07-18		 0.00 0.00 11.16
On 2025-07-14		 10.08
On 2025-07-18		 -9.68 10.62
20D 11.98
On 2025-07-01		 10.08
On 2025-07-18		 -0.33 -2.89 11.98
On 2025-07-01		 10.08
On 2025-07-18		 -15.86 11.00
WTD 11.32
On 2025-07-24		 10.12
On 2025-07-21		 0.99 9.80 11.32
On 2025-07-24		 10.92
On 2025-07-25		 -3.58 10.73
MTD 11.98
On 2025-07-01		 10.08
On 2025-07-18		 -0.61 -5.21 11.98
On 2025-07-01		 10.08
On 2025-07-18		 -15.86 10.94
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.09 +0.11 +1.00 1,152,145