CERT: Certara Inc.

As of Thursday, July 2nd, 2026

$ 6.97

+0.24 +3.57%

Open: 6.74
High: 7.06
Low: 6.74
Volume: 3,681,599
Previous Close on Wednesday, July 1st, 2026

$ 6.73

+0.18 +2.75%

Open: 6.66
High: 7.04
Low: 6.66
Volume: 4,527,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 6.74 7.06 6.74 6.97 3,681,599 +0.24 +3.57
2026-07-01 6.66 7.04 6.66 6.73 4,527,010 +0.18 +2.75
2026-06-30 6.33 6.83 6.25 6.55 5,105,191 +0.19 +2.99
2026-06-29 5.87 6.40 5.81 6.36 4,621,697 +0.52 +8.90
2026-06-26 5.41 5.92 5.41 5.84 17,206,540 +0.35 +6.38
2026-06-25 5.47 5.64 5.38 5.49 2,952,278 +0.06 +1.10
2026-06-24 5.50 5.70 5.41 5.43 2,384,422 +0.03 +0.56
2026-06-23 5.38 5.59 5.35 5.40 2,642,946 +0.06 +1.12
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 7.06
On 2026-07-02		 5.41
On 2026-06-26		 1.48 26.96 5.92
On 2026-06-26		 5.92
On 2026-06-26		 0.00 6.49
10D 7.06
On 2026-07-02		 5.31
On 2026-06-22		 0.94 15.59 5.94
On 2026-06-18		 5.31
On 2026-06-22		 -10.69 5.97
20D 7.06
On 2026-07-02		 4.97
On 2026-06-11		 1.37 24.46 5.91
On 2026-06-04		 4.97
On 2026-06-11		 -15.99 5.70
WTD 7.06
On 2026-07-02		 5.81
On 2026-06-29		 1.13 19.35 6.40
On 2026-06-29		 6.40
On 2026-06-29		 0.00 6.65
MTD 7.06
On 2026-07-02		 6.66
On 2026-07-01		 0.42 6.41 7.04
On 2026-07-01		 7.04
On 2026-07-01		 0.00 6.85
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
AI

C3.ai Inc.

9.06 -0.37 -3.92 4,001,928
W

Wayfair Inc.

94.50 -0.64 -0.67 2,400,691
BGS

B&G Foods Inc.

4.08 +0.01 +0.25 1,077,579
CERT

Certara Inc.

6.97 +0.24 +3.57 3,681,599