CERT: Certara Inc.

As of Friday, March 13th, 2026

$ 6.65

+0.09 +1.37%

Open: 6.58
High: 6.72
Low: 6.45
Volume: 4,271,528
Previous Close on Thursday, March 12th, 2026

$ 6.56

-0.10 -1.50%

Open: 6.63
High: 6.84
Low: 6.31
Volume: 5,051,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 6.58 6.72 6.45 6.65 4,271,528 +0.09 +1.37
2026-03-12 6.63 6.84 6.31 6.56 5,051,706 -0.10 -1.50
2026-03-11 6.93 7.02 6.59 6.66 3,328,792 -0.27 -3.90
2026-03-10 7.06 7.21 6.76 6.93 3,121,362 -0.11 -1.56
2026-03-09 6.79 7.15 6.75 7.04 2,852,129 -0.02 -0.28
2026-03-06 6.92 7.19 6.84 7.06 2,441,234 -0.09 -1.26
2026-03-05 7.31 7.52 6.90 7.15 3,876,374 -0.20 -2.72
2026-03-04 7.28 7.48 7.24 7.35 4,787,012 +0.11 +1.52
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 7.21
On 2026-03-10		 6.31
On 2026-03-12		 -0.41 -5.81 7.21
On 2026-03-10		 6.31
On 2026-03-12		 -12.48 6.77
10D 7.52
On 2026-03-05		 6.31
On 2026-03-12		 -0.43 -6.07 7.52
On 2026-03-05		 6.31
On 2026-03-12		 -16.09 6.97
20D 7.52
On 2026-03-05		 6.04
On 2026-02-26		 -0.02 -0.30 7.52
On 2026-03-05		 6.31
On 2026-03-12		 -16.09 6.81
WTD 7.21
On 2026-03-10		 6.31
On 2026-03-12		 -0.41 -5.81 7.21
On 2026-03-10		 6.31
On 2026-03-12		 -12.48 6.77
MTD 7.52
On 2026-03-05		 6.31
On 2026-03-12		 -0.43 -6.07 7.52
On 2026-03-05		 6.31
On 2026-03-12		 -16.09 6.97
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
EMLP

First Trust North American Energy Infrastructure Fund

43.81 +0.28 +0.64 259,345
LII

Lennox International Inc.

480.96 -1.34 -0.28 477,071
C

Citigroup Inc.

105.69 +0.19 +0.18 11,400,840
CERT

Certara Inc.

6.65 +0.09 +1.37 4,271,528