CERT: Certara Inc.

As of Friday, December 12th, 2025

$ 8.58

-0.23 -2.61%

Open: 8.79
High: 8.91
Low: 8.54
Volume: 2,103,107
Previous Close on Thursday, December 11th, 2025

$ 8.81

-0.47 -5.06%

Open: 9.07
High: 9.21
Low: 8.78
Volume: 2,613,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 8.79 8.91 8.54 8.58 2,103,107 -0.23 -2.61
2025-12-11 9.07 9.21 8.78 8.81 2,613,186 -0.47 -5.06
2025-12-10 9.08 9.42 9.08 9.28 1,577,737 +0.11 +1.20
2025-12-09 9.06 9.30 8.95 9.17 1,328,316 +0.08 +0.88
2025-12-08 9.31 9.33 8.97 9.09 1,350,222 -0.13 -1.41
2025-12-05 9.56 9.61 9.14 9.22 1,761,027 -0.35 -3.66
2025-12-04 9.68 9.72 9.42 9.57 1,457,825 -0.11 -1.14
2025-12-03 9.24 9.71 9.21 9.68 1,156,087 +0.41 +4.42
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 9.42
On 2025-12-10		 8.54
On 2025-12-12		 -0.64 -6.94 9.42
On 2025-12-10		 8.54
On 2025-12-12		 -9.34 8.99
10D 9.72
On 2025-12-04		 8.54
On 2025-12-12		 -0.58 -6.33 9.72
On 2025-12-04		 8.54
On 2025-12-12		 -12.14 9.15
20D 9.72
On 2025-12-04		 8.03
On 2025-11-20		 0.17 2.02 9.72
On 2025-12-04		 8.54
On 2025-12-12		 -12.14 8.87
WTD 9.42
On 2025-12-10		 8.54
On 2025-12-12		 -0.64 -6.94 9.42
On 2025-12-10		 8.54
On 2025-12-12		 -9.34 8.99
MTD 9.72
On 2025-12-04		 8.54
On 2025-12-12		 -0.58 -6.33 9.72
On 2025-12-04		 8.54
On 2025-12-12		 -12.14 9.15
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

8.58 -0.23 -2.61 2,103,107