Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.980
0.00 (0.00%)
Dec 24, 2025, 1:00 PM EST - Market closed
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | - | 396,010 |
| Dec 23, 2025 | 1.94 | 1.99 | 1.91 | 1.98 | 1.98 | 1.54% | 1,044,835 |
| Dec 22, 2025 | 2.07 | 2.11 | 1.93 | 1.95 | 1.95 | -5.34% | 1,774,050 |
| Dec 19, 2025 | 2.03 | 2.07 | 2.00 | 2.06 | 2.06 | 0.98% | 4,280,933 |
| Dec 18, 2025 | 2.02 | 2.07 | 1.99 | 2.04 | 2.04 | 2.51% | 1,437,911 |
| Dec 17, 2025 | 2.02 | 2.05 | 1.97 | 1.99 | 1.99 | -1.00% | 1,253,904 |
| Dec 16, 2025 | 2.02 | 2.08 | 2.01 | 2.01 | 2.01 | - | 1,076,873 |
| Dec 15, 2025 | 2.01 | 2.05 | 1.99 | 2.01 | 2.01 | 0.50% | 1,090,700 |
| Dec 12, 2025 | 2.11 | 2.13 | 1.99 | 2.00 | 2.00 | -4.31% | 920,557 |
| Dec 11, 2025 | 2.08 | 2.13 | 2.05 | 2.09 | 2.09 | 0.48% | 975,350 |
| Dec 10, 2025 | 2.00 | 2.12 | 1.99 | 2.08 | 2.08 | 3.48% | 974,671 |
| Dec 9, 2025 | 1.95 | 2.03 | 1.95 | 2.01 | 2.01 | 2.03% | 687,325 |
| Dec 8, 2025 | 1.99 | 2.03 | 1.95 | 1.97 | 1.97 | 1.03% | 910,493 |
| Dec 5, 2025 | 1.98 | 2.00 | 1.93 | 1.95 | 1.95 | -1.52% | 1,350,150 |
| Dec 4, 2025 | 1.98 | 2.07 | 1.98 | 1.98 | 1.98 | -1.00% | 1,134,155 |
| Dec 3, 2025 | 1.88 | 2.03 | 1.87 | 2.00 | 2.00 | 5.82% | 1,382,156 |
| Dec 2, 2025 | 2.02 | 2.02 | 1.88 | 1.89 | 1.89 | -5.97% | 845,512 |
| Dec 1, 2025 | 1.91 | 2.02 | 1.89 | 2.01 | 2.01 | 3.61% | 1,337,320 |
| Nov 28, 2025 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | 1.04% | 405,925 |
| Nov 26, 2025 | 1.87 | 1.94 | 1.86 | 1.92 | 1.92 | 1.05% | 888,460 |
| Nov 25, 2025 | 1.82 | 1.91 | 1.81 | 1.90 | 1.90 | 4.40% | 1,267,460 |
| Nov 24, 2025 | 1.87 | 1.91 | 1.81 | 1.82 | 1.82 | -2.15% | 1,098,278 |
| Nov 21, 2025 | 1.79 | 1.91 | 1.79 | 1.86 | 1.86 | 3.91% | 1,519,542 |
| Nov 20, 2025 | 1.91 | 1.94 | 1.76 | 1.79 | 1.79 | -4.28% | 1,708,154 |
| Nov 19, 2025 | 1.98 | 1.98 | 1.82 | 1.87 | 1.87 | -5.08% | 1,306,566 |
| Nov 18, 2025 | 1.96 | 2.02 | 1.93 | 1.97 | 1.97 | -1.01% | 1,769,341 |
| Nov 17, 2025 | 2.03 | 2.03 | 1.96 | 1.99 | 1.99 | -2.93% | 1,781,196 |
| Nov 14, 2025 | 1.98 | 2.08 | 1.95 | 2.05 | 2.05 | 1.99% | 1,875,866 |
| Nov 13, 2025 | 1.90 | 2.05 | 1.90 | 2.01 | 2.01 | 5.24% | 2,080,499 |
| Nov 12, 2025 | 1.85 | 1.96 | 1.85 | 1.91 | 1.91 | 3.80% | 1,869,234 |
| Nov 11, 2025 | 1.87 | 1.90 | 1.81 | 1.84 | 1.84 | -1.08% | 1,613,509 |
| Nov 10, 2025 | 1.82 | 1.88 | 1.73 | 1.86 | 1.86 | 4.49% | 1,605,313 |
| Nov 7, 2025 | 1.79 | 2.00 | 1.72 | 1.78 | 1.78 | -19.82% | 3,809,127 |
| Nov 6, 2025 | 2.30 | 2.32 | 2.21 | 2.22 | 2.22 | -3.90% | 1,250,981 |
| Nov 5, 2025 | 2.30 | 2.36 | 2.29 | 2.31 | 2.31 | 1.32% | 781,747 |
| Nov 4, 2025 | 2.31 | 2.35 | 2.27 | 2.28 | 2.28 | -3.39% | 991,355 |
| Nov 3, 2025 | 2.38 | 2.38 | 2.32 | 2.36 | 2.36 | -0.84% | 723,291 |
| Oct 31, 2025 | 2.38 | 2.41 | 2.31 | 2.38 | 2.38 | -0.83% | 1,152,129 |
| Oct 30, 2025 | 2.35 | 2.44 | 2.33 | 2.40 | 2.40 | 1.69% | 2,166,432 |
| Oct 29, 2025 | 2.48 | 2.50 | 2.34 | 2.36 | 2.36 | -4.45% | 1,978,664 |
| Oct 28, 2025 | 2.55 | 2.56 | 2.45 | 2.47 | 2.47 | -3.52% | 1,136,293 |
| Oct 27, 2025 | 2.61 | 2.63 | 2.55 | 2.56 | 2.56 | -1.54% | 719,483 |
| Oct 24, 2025 | 2.60 | 2.66 | 2.59 | 2.60 | 2.60 | 0.39% | 712,663 |
| Oct 23, 2025 | 2.58 | 2.61 | 2.57 | 2.59 | 2.59 | 0.39% | 582,050 |
| Oct 22, 2025 | 2.56 | 2.61 | 2.51 | 2.58 | 2.58 | 0.78% | 900,466 |
| Oct 21, 2025 | 2.47 | 2.56 | 2.47 | 2.56 | 2.56 | 2.81% | 546,776 |
| Oct 20, 2025 | 2.47 | 2.51 | 2.46 | 2.49 | 2.49 | 2.47% | 914,120 |
| Oct 17, 2025 | 2.44 | 2.50 | 2.38 | 2.43 | 2.43 | -1.22% | 849,172 |
| Oct 16, 2025 | 2.50 | 2.55 | 2.43 | 2.46 | 2.46 | -1.60% | 1,333,764 |
| Oct 15, 2025 | 2.44 | 2.50 | 2.43 | 2.50 | 2.50 | 3.73% | 1,177,707 |