CERT: Certara Inc.

As of Tuesday, April 28th, 2026

$ 6.14

-0.10 -1.60%

Open: 6.20
High: 6.28
Low: 6.12
Volume: 2,773,168
Previous Close on Monday, April 27th, 2026

$ 6.24

-0.08 -1.27%

Open: 6.27
High: 6.46
Low: 6.24
Volume: 2,142,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 6.20 6.28 6.12 6.14 2,773,163 -0.10 -1.60
2026-04-27 6.27 6.46 6.24 6.24 2,142,568 -0.08 -1.27
2026-04-24 6.00 6.33 5.94 6.32 2,950,779 +0.32 +5.33
2026-04-23 6.31 6.39 5.88 6.00 3,325,161 -0.38 -5.96
2026-04-22 6.28 6.48 6.25 6.38 3,110,879 +0.18 +2.90
2026-04-21 6.22 6.45 6.18 6.20 2,257,282 +0.01 +0.16
2026-04-20 6.18 6.26 6.08 6.19 1,887,231 -0.03 -0.48
2026-04-17 6.22 6.35 6.11 6.22 2,487,894 +0.06 +0.97
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 6.48
On 2026-04-22		 5.88
On 2026-04-23		 -0.06 -0.97 6.48
On 2026-04-22		 5.88
On 2026-04-23		 -9.34 6.22
10D 6.48
On 2026-04-22		 5.82
On 2026-04-15		 0.32 5.50 6.48
On 2026-04-22		 5.88
On 2026-04-23		 -9.34 6.20
20D 6.48
On 2026-04-22		 5.19
On 2026-04-09		 0.46 8.10 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.88
WTD 6.46
On 2026-04-27		 6.12
On 2026-04-28		 -0.18 -2.85 6.46
On 2026-04-27		 6.12
On 2026-04-28		 -5.26 6.19
MTD 6.48
On 2026-04-22		 5.19
On 2026-04-09		 0.44 7.72 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.89
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ACGL

Arch Capital Group Ltd.

97.06 +0.71 +0.74 1,869,908
CERT

Certara Inc.

6.14 -0.10 -1.60 2,773,168