CERT: Certara Inc.

As of Tuesday, October 7th, 2025

$ 13.45

-- 0 0%

Open: 13.45
High: 13.45
Low: 13.45
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 13.45

+0.38 +2.91%

Open: 13.06
High: 13.69
Low: 13.02
Volume: 1,755,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 13.06 13.69 13.02 13.45 1,755,320 +0.38 +2.91
2025-10-03 13.68 13.88 13.01 13.07 2,134,245 -0.53 -3.90
2025-10-02 13.48 13.77 13.31 13.60 2,121,658 +0.23 +1.72
2025-10-01 12.19 13.64 12.19 13.37 3,277,180 +1.15 +9.41
2025-09-30 12.16 12.32 11.85 12.22 1,376,945 +0.04 +0.33
2025-09-29 12.02 12.38 11.97 12.18 2,114,771 +0.38 +3.22
2025-09-26 11.57 11.82 11.50 11.80 1,379,821 +0.26 +2.21
2025-09-25 11.36 11.57 11.23 11.55 1,630,746 +0.09 +0.74
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 13.88
On 2025-10-03		 11.85
On 2025-09-30		 1.27 10.43 13.88
On 2025-10-03		 13.02
On 2025-10-06		 -6.20 13.14
10D 13.88
On 2025-10-03		 11.23
On 2025-09-25		 1.78 15.25 13.88
On 2025-10-03		 13.02
On 2025-10-06		 -6.20 12.43
20D 13.88
On 2025-10-03		 10.23
On 2025-09-10		 2.75 25.70 11.09
On 2025-09-09		 10.23
On 2025-09-10		 -7.75 11.85
WTD 13.69
On 2025-10-06		 13.02
On 2025-10-06		 0.38 2.91 -- -- -- 13.45
MTD 13.88
On 2025-10-03		 12.19
On 2025-10-01		 1.23 10.07 13.88
On 2025-10-03		 13.02
On 2025-10-06		 -6.20 13.37
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 811
KO

The Coca-Cola Company

66.10 0.00 0.00 17,120
PFE

Pfizer Inc.

26.43 0.00 0.00 179,916
VZ

Verizon Communications Inc.

41.44 0.00 0.00 36,038
VIX

CBOE Volatility Index

16.48 +0.09 +0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.48 +0.09 +0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CFFN

Capitol Federal Financial Inc.

6.38 0.00 0.00
ACN

Accenture plc.

248.17 0.00 0.00
CPRX

Catalyst Pharmaceuticals Inc.

20.73 0.00 0.00
R

Ryder System Inc.

194.22 0.00 0.00
CERT

Certara Inc.

13.45 0.00 0.00