CERT: Certara Inc.

As of Friday, May 22nd, 2026

$ 5.24

+0.07 +1.35%

Open: 5.14
High: 5.29
Low: 5.06
Volume: 3,820,559
Previous Close on Thursday, May 21st, 2026

$ 5.17

+0.50 +10.71%

Open: 4.65
High: 5.25
Low: 4.57
Volume: 5,786,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 5.14 5.29 5.06 5.24 3,820,559 +0.07 +1.35
2026-05-21 4.65 5.25 4.57 5.17 5,786,942 +0.50 +10.71
2026-05-20 4.57 4.69 4.47 4.67 3,787,866 +0.08 +1.74
2026-05-19 4.61 4.70 4.54 4.59 2,918,510 +0.03 +0.66
2026-05-18 4.48 4.67 4.46 4.56 3,055,158 +0.08 +1.79
2026-05-15 4.61 4.73 4.45 4.48 2,920,742 -0.13 -2.82
2026-05-14 4.81 4.92 4.59 4.61 5,443,513 -0.18 -3.76
2026-05-13 5.05 5.15 4.78 4.79 5,195,833 -0.30 -5.89
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 5.29
On 2026-05-22		 4.46
On 2026-05-18		 0.76 16.96 4.70
On 2026-05-19		 4.47
On 2026-05-20		 -4.89 4.85
10D 5.91
On 2026-05-11		 4.45
On 2026-05-15		 -1.07 -16.96 5.91
On 2026-05-11		 4.45
On 2026-05-15		 -24.70 4.83
20D 6.46
On 2026-04-27		 4.45
On 2026-05-15		 -1.08 -17.09 6.46
On 2026-04-27		 4.45
On 2026-05-15		 -31.11 5.51
WTD 5.29
On 2026-05-22		 4.46
On 2026-05-18		 0.76 16.96 4.70
On 2026-05-19		 4.47
On 2026-05-20		 -4.89 4.85
MTD 6.46
On 2026-05-08		 4.45
On 2026-05-15		 -0.89 -14.52 6.46
On 2026-05-08		 4.45
On 2026-05-15		 -31.06 5.36
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

5.24 +0.07 +1.35 3,820,559