CERT: Certara Inc.

As of Thursday, September 17th, 2026

$ 8.58

+0.45 +5.54%

Open: 8.25
High: 8.62
Low: 8.17
Volume: 2,173,793
Previous Close on Wednesday, September 16th, 2026

$ 8.13

-0.27 -3.21%

Open: 8.34
High: 8.41
Low: 8.04
Volume: 3,507,530

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 8.25 8.62 8.17 8.58 2,173,786 +0.45 +5.54
2026-09-16 8.34 8.41 8.04 8.13 3,507,530 -0.27 -3.21
2026-09-15 7.97 8.40 7.95 8.40 2,089,447 +0.40 +5.00
2026-09-14 7.61 8.09 7.58 8.00 1,644,525 +0.45 +5.96
2026-09-11 7.51 7.57 7.39 7.55 1,380,527 +0.13 +1.75
2026-09-10 7.52 7.61 7.31 7.42 2,113,775 -0.21 -2.75
2026-09-09 7.71 7.72 7.50 7.63 1,462,915 -0.11 -1.42
2026-09-08 7.80 7.84 7.61 7.74 2,879,943 -0.20 -2.52
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 8.62
On 2026-09-17		 7.39
On 2026-09-11		 1.16 15.63 7.57
On 2026-09-11		 7.57
On 2026-09-11		 0.00 8.13
10D 8.62
On 2026-09-17		 7.31
On 2026-09-10		 0.30 3.62 8.43
On 2026-09-03		 7.31
On 2026-09-10		 -13.29 7.95
20D 8.89
On 2026-08-20		 7.31
On 2026-09-10		 0.22 2.63 8.89
On 2026-08-20		 7.31
On 2026-09-10		 -17.73 8.12
WTD 8.62
On 2026-09-17		 7.58
On 2026-09-14		 1.03 13.64 8.09
On 2026-09-14		 8.09
On 2026-09-14		 0.00 8.28
MTD 8.62
On 2026-09-17		 7.31
On 2026-09-10		 0.29 3.50 8.43
On 2026-09-03		 7.31
On 2026-09-10		 -13.29 7.99
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

341.90 +0.37 +0.11 1,348,260
ES

Eversource Energy

68.99 +1.13 +1.67 2,585,380
ADAM

Adamas Trust Inc.

9.01 +0.04 +0.39 96,454
VLTO

Veralto Corp.

95.25 -0.50 -0.52 1,796,054
CERT

Certara Inc.

8.58 +0.45 +5.54 2,173,793