CERT: Certara Inc.

As of Friday, August 22nd, 2025

$ 11.47

+0.70 +6.50%

Open: 10.93
High: 11.55
Low: 10.84
Volume: 1,182,475
Previous Close on Thursday, August 21st, 2025

$ 10.77

+0.08 +0.75%

Open: 10.67
High: 10.93
Low: 10.59
Volume: 670,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 10.93 11.55 10.84 11.47 1,182,475 +0.70 +6.50
2025-08-21 10.67 10.93 10.59 10.77 670,640 +0.08 +0.75
2025-08-20 10.94 10.97 10.60 10.69 959,567 -0.33 -2.99
2025-08-19 11.24 11.27 10.90 11.02 1,404,058 -0.16 -1.43
2025-08-18 11.01 11.34 10.93 11.18 1,283,607 +0.16 +1.45
2025-08-15 11.04 11.23 10.91 11.02 1,167,537 +0.05 +0.46
2025-08-14 10.92 11.04 10.79 10.97 857,156 -0.20 -1.79
2025-08-13 10.75 11.26 10.61 11.17 1,139,757 +0.42 +3.91
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 11.55
On 2025-08-22		 10.59
On 2025-08-21		 0.45 4.08 11.34
On 2025-08-18		 10.59
On 2025-08-21		 -6.66 11.03
10D 11.55
On 2025-08-22		 10.38
On 2025-08-11		 0.53 4.84 11.34
On 2025-08-18		 10.59
On 2025-08-21		 -6.66 10.95
20D 11.62
On 2025-08-07		 9.36
On 2025-08-01		 0.38 3.43 11.22
On 2025-07-28		 9.36
On 2025-08-01		 -16.58 10.62
WTD 11.55
On 2025-08-22		 10.59
On 2025-08-21		 0.45 4.08 11.34
On 2025-08-18		 10.59
On 2025-08-21		 -6.66 11.03
MTD 11.62
On 2025-08-07		 9.36
On 2025-08-01		 1.63 16.57 11.62
On 2025-08-07		 10.38
On 2025-08-11		 -10.63 10.66
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ATO

Atmos Energy Corporation

168.21 +1.42 +0.85 719,208
IT

Gartner Inc.

249.90 +5.24 +2.14 1,274,216
CPRX

Catalyst Pharmaceuticals Inc.

21.08 +0.52 +2.53 1,092,796
R

Ryder System Inc.

186.61 +6.19 +3.43 329,257
CERT

Certara Inc.

11.47 +0.70 +6.50 1,182,475