CERT: Certara Inc.

As of Friday, October 30th, 2026

$ 11.08

-0.12 -1.07%

Open: 11.07
High: 11.19
Low: 10.65
Volume: 1,947,162
Previous Close on Thursday, October 29th, 2026

$ 11.20

-0.28 -2.44%

Open: 11.46
High: 11.57
Low: 11.08
Volume: 2,727,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 11.07 11.19 10.65 11.08 1,947,162 -0.12 -1.07
2026-10-29 11.46 11.57 11.08 11.20 2,727,218 -0.28 -2.44
2026-10-28 10.84 11.73 10.84 11.48 2,367,508 +0.53 +4.84
2026-10-27 10.50 10.98 10.44 10.95 2,416,924 +0.34 +3.20
2026-10-26 10.20 10.63 10.08 10.61 2,358,174 +0.28 +2.71
2026-10-23 9.95 10.37 9.84 10.33 2,058,146 +0.24 +2.38
2026-10-22 10.14 10.31 9.86 10.09 2,365,385 -0.09 -0.88
2026-10-21 9.67 10.29 9.47 10.18 1,717,467 +0.40 +4.04
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 11.73
On 2026-10-28		 10.08
On 2026-10-26		 0.75 7.26 11.73
On 2026-10-28		 10.65
On 2026-10-30		 -9.25 11.06
10D 11.73
On 2026-10-28		 9.26
On 2026-10-19		 1.71 18.25 11.73
On 2026-10-28		 10.65
On 2026-10-30		 -9.25 10.52
20D 11.73
On 2026-10-28		 8.58
On 2026-10-08		 1.72 18.38 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -15.80 9.92
WTD 11.73
On 2026-10-28		 10.08
On 2026-10-26		 0.75 7.26 11.73
On 2026-10-28		 10.65
On 2026-10-30		 -9.25 11.06
MTD 11.73
On 2026-10-28		 8.58
On 2026-10-08		 1.88 20.43 10.19
On 2026-10-06		 8.58
On 2026-10-08		 -15.80 9.87
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
CERT

Certara Inc.

11.08 -0.12 -1.07 1,947,162