CERT: Certara Inc.

As of Wednesday, April 22nd, 2026

$ 6.20

-- 0 0%

Open: 6.20
High: 6.20
Low: 6.20
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 6.20

+0.01 +0.16%

Open: 6.22
High: 6.45
Low: 6.18
Volume: 2,257,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 6.22 6.45 6.18 6.20 2,257,282 +0.01 +0.16
2026-04-20 6.18 6.26 6.08 6.19 1,887,231 -0.03 -0.48
2026-04-17 6.22 6.35 6.11 6.22 2,487,894 +0.06 +0.97
2026-04-16 6.18 6.36 6.05 6.16 4,241,240 +0.01 +0.16
2026-04-15 5.83 6.20 5.82 6.15 2,201,753 +0.33 +5.67
2026-04-14 5.82 5.99 5.75 5.82 2,214,539 +0.03 +0.52
2026-04-13 5.53 5.90 5.53 5.79 3,275,923 +0.24 +4.32
2026-04-10 5.47 5.67 5.42 5.55 4,089,494 +0.14 +2.59
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 6.45
On 2026-04-21		 5.82
On 2026-04-15		 0.38 6.53 6.36
On 2026-04-16		 6.08
On 2026-04-20		 -4.41 6.18
10D 6.45
On 2026-04-21		 5.19
On 2026-04-09		 0.58 10.32 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.89
20D 6.45
On 2026-04-21		 5.19
On 2026-04-09		 -0.15 -2.36 6.42
On 2026-03-25		 5.19
On 2026-04-09		 -19.16 5.83
WTD 6.45
On 2026-04-21		 6.08
On 2026-04-20		 -0.02 -0.32 6.26
On 2026-04-20		 6.26
On 2026-04-20		 0.00 6.20
MTD 6.45
On 2026-04-21		 5.19
On 2026-04-09		 0.50 8.77 5.90
On 2026-04-08		 5.19
On 2026-04-09		 -12.03 5.78
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00
KO

The Coca-Cola Company

74.70 0.00 0.00
PFE

Pfizer Inc.

27.31 0.00 0.00
VZ

Verizon Communications Inc.

46.27 0.00 0.00
VIX

CBOE Volatility Index

19.08 -1.51 -7.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.08 -1.51 -7.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

6.20 0.00 0.00