CERT: Certara Inc.

As of Friday, February 27th, 2026

$ 7.08

+0.28 +4.12%

Open: 6.70
High: 7.27
Low: 6.63
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 6.80

+0.21 +3.19%

Open: 6.52
High: 6.83
Low: 6.04
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 6.70 7.27 6.63 7.08 0 +0.28 +4.12
2026-02-26 6.52 6.83 6.04 6.80 0 +0.21 +3.19
2026-02-25 6.71 6.75 6.46 6.59 0 -0.10 -1.49
2026-02-24 6.55 6.74 6.39 6.69 0 +0.20 +3.08
2026-02-23 6.41 6.58 6.33 6.49 0 +0.03 +0.46
2026-02-20 6.54 6.76 6.46 6.46 1,938,743 -0.19 -2.86
2026-02-19 6.49 6.66 6.32 6.65 3,108,087 +0.12 +1.84
2026-02-18 6.53 6.66 6.44 6.53 3,030,879 +0.02 +0.31
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 7.27
On 2026-02-27		 6.04
On 2026-02-26		 0.62 9.60 6.58
On 2026-02-23		 6.58
On 2026-02-23		 0.00 6.73
10D 7.27
On 2026-02-27		 6.04
On 2026-02-26		 0.41 6.15 6.85
On 2026-02-13		 6.04
On 2026-02-26		 -11.82 6.64
20D 9.22
On 2026-01-30		 6.04
On 2026-02-26		 -2.18 -23.54 9.22
On 2026-01-30		 6.04
On 2026-02-26		 -34.49 7.06
WTD 7.27
On 2026-02-27		 6.04
On 2026-02-26		 0.62 9.60 6.58
On 2026-02-23		 6.58
On 2026-02-23		 0.00 6.73
MTD 8.79
On 2026-02-02		 6.04
On 2026-02-26		 -1.71 -19.45 8.79
On 2026-02-02		 6.04
On 2026-02-26		 -31.29 6.97
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

7.08 +0.28 +4.12