CERT: Certara Inc.

As of Thursday, July 3rd, 2025

$ 11.33

-0.16 -1.39%

Open: 11.49
High: 11.50
Low: 11.19
Volume: 1,281,369
Previous Close on Wednesday, July 2nd, 2025

$ 11.49

-0.03 -0.26%

Open: 11.47
High: 11.60
Low: 11.14
Volume: 1,338,179

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-30 11.48 11.86 11.30 11.70 2,953,390 +0.32 +2.81
2025-06-27 11.50 11.66 11.27 11.38 2,205,543 -0.04 -0.35
2025-06-26 10.91 11.45 10.80 11.42 1,716,937 +0.56 +5.16
2025-06-25 10.72 11.05 10.61 10.86 1,583,151 +0.17 +1.59
2025-06-24 10.61 10.76 10.43 10.69 1,391,301 +0.23 +2.20
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.33 -0.16 -1.39 1,281,369