CERT: Certara Inc.
$ 8.64 |
|
+0.61 +7.60% |
|
| Open: | 8.13 |
| High: | 8.73 |
| Low: | 8.10 |
| Volume: | 2,362,075 |
$ 8.03
-0.26 -3.14%
| Open: | 8.36 |
| High: | 8.44 |
| Low: | 8.03 |
| Volume: | 1,843,093 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | 8.13 | 8.73 | 8.10 | 8.64 | 2,362,075 | +0.61 | +7.60 |
| 2025-11-20 | 8.36 | 8.44 | 8.03 | 8.03 | 1,843,093 | -0.26 | -3.14 |
| 2025-11-19 | 8.13 | 8.35 | 8.06 | 8.29 | 2,242,735 | +0.16 | +1.97 |
| 2025-11-18 | 8.06 | 8.28 | 8.05 | 8.13 | 2,305,884 | -0.04 | -0.49 |
| 2025-11-17 | 8.21 | 8.32 | 8.12 | 8.17 | 2,252,476 | -0.16 | -1.92 |
| 2025-11-14 | 8.23 | 8.45 | 8.18 | 8.33 | 2,432,643 | -0.08 | -0.95 |
| 2025-11-13 | 8.26 | 8.91 | 8.14 | 8.41 | 2,441,293 | +0.13 | +1.57 |
| 2025-11-12 | 8.63 | 8.76 | 8.25 | 8.28 | 2,617,207 | -0.30 | -3.50 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.73 On 2025-11-21 |
8.03 On 2025-11-20 |
0.31 | 3.72 | 8.32 On 2025-11-17 |
8.05 On 2025-11-18 |
-3.25 | 8.25 |
| 10D | 9.08 On 2025-11-10 |
8.03 On 2025-11-20 |
-0.03 | -0.35 | 9.08 On 2025-11-10 |
8.03 On 2025-11-20 |
-11.62 | 8.35 |
| 20D | 12.94 On 2025-10-27 |
8.03 On 2025-11-20 |
-4.02 | -31.75 | 12.94 On 2025-10-27 |
8.03 On 2025-11-20 |
-37.98 | 9.87 |
| WTD | 8.73 On 2025-11-21 |
8.03 On 2025-11-20 |
0.31 | 3.72 | 8.32 On 2025-11-17 |
8.05 On 2025-11-18 |
-3.25 | 8.25 |
| MTD | 11.88 On 2025-11-04 |
8.03 On 2025-11-20 |
-2.99 | -25.71 | 11.88 On 2025-11-04 |
8.03 On 2025-11-20 |
-32.45 | 9.22 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,245.41 | +493.15 | +1.08 | 791,129,413 |
|
DJTA
Dow Jones Transportation Average |
16,013.90 | +488.18 | +3.14 | 170,166,236 |
|
SPX
S&P 500 Index |
6,602.99 | +64.23 | +0.98 | |
|
OEX
S&P 100 Index |
3,314.10 | +23.87 | +0.73 | |
|
NDX
NASDAQ 100 Index |
24,239.57 | +185.19 | +0.77 | |
|
NYA
NYSE Composite Index |
21,176.98 | +264.09 | +1.26 | |
|
XAX
NYSE AMEX Composite Index |
7,142.20 | -31.68 | -0.44 | |
|
RUI
RUSSELL 1000 Index |
3,599.48 | +36.77 | +1.03 | |
|
RUT
Russell 2000 Index |
2,369.59 | +64.48 | +2.80 | |
|
RUA
Russell 3000 Index |
3,742.46 | +40.96 | +1.11 | |
|
VIX
CBOE Volatility Index |
23.43 | -2.94 | -11.15 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.58 | -0.46 | -1.77 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.16 | -1.06 | -4.04 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.96 | -1.80 | -6.99 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,440.80 | +66.28 | +0.58 |