CERT: Certara Inc.

As of Monday, December 15th, 2025

$ 8.74

+0.16 +1.86%

Open: 8.66
High: 8.83
Low: 8.42
Volume: 3,914,348
Previous Close on Friday, December 12th, 2025

$ 8.58

-0.23 -2.61%

Open: 8.79
High: 8.91
Low: 8.54
Volume: 2,103,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 8.66 8.83 8.42 8.74 3,914,348 +0.16 +1.86
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
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		 8.42
On 2025-12-15		 -0.35 -3.85 9.42
On 2025-12-10		 8.42
On 2025-12-15		 -10.66 8.92
10D 9.72
On 2025-12-04		 8.42
On 2025-12-15		 -0.11 -1.24 9.72
On 2025-12-04		 8.42
On 2025-12-15		 -13.41 9.14
20D 9.72
On 2025-12-04		 8.03
On 2025-11-20		 0.41 4.92 9.72
On 2025-12-04		 8.42
On 2025-12-15		 -13.41 8.89
WTD 8.83
On 2025-12-15		 8.42
On 2025-12-15		 0.16 1.86 -- -- -- 8.74
MTD 9.72
On 2025-12-04		 8.42
On 2025-12-15		 -0.42 -4.59 9.72
On 2025-12-04		 8.42
On 2025-12-15		 -13.41 9.11
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

8.74 +0.16 +1.86 3,914,348