CERT: Certara Inc.

As of Tuesday, January 27th, 2026

$ 9.68

-0.43 -4.25%

Open: 10.10
High: 10.11
Low: 9.65
Volume: 1,917,526
Previous Close on Monday, January 26th, 2026

$ 10.11

+0.11 +1.10%

Open: 10.00
High: 10.15
Low: 9.73
Volume: 1,448,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 10.10 10.11 9.65 9.68 1,917,524 -0.43 -4.25
2026-01-26 10.00 10.15 9.73 10.11 1,448,962 +0.11 +1.10
2026-01-23 10.04 10.19 9.89 10.00 1,727,351 -0.11 -1.09
2026-01-22 9.77 10.21 9.73 10.11 1,984,639 +0.46 +4.77
2026-01-21 9.58 9.85 9.34 9.65 1,872,650 +0.16 +1.69
2026-01-20 9.24 9.56 9.20 9.49 1,216,643 -0.02 -0.21
2026-01-16 9.52 9.64 9.42 9.51 1,876,258 -0.01 -0.11
2026-01-15 9.35 9.61 9.15 9.52 2,024,187 +0.20 +2.15
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
OVV

Ovintiv Inc.

42.77 +1.41 +3.41 4,222,344
EMLP

First Trust North American Energy Infrastructure Fund

39.91 +0.39 +0.99 166,812
LII

Lennox International Inc.

498.80 -13.61 -2.66 559,494
C

Citigroup Inc.

114.79 -0.03 -0.03 11,954,170
CERT

Certara Inc.

9.68 -0.43 -4.25 1,917,526