Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
2.250
+0.050 (2.27%)
At close: May 9, 2025, 4:00 PM
2.290
+0.040 (1.78%)
After-hours: May 9, 2025, 5:48 PM EDT
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.22 | 2.29 | 2.21 | 2.25 | 2.25 | 2.27% | 1,266,502 |
| May 8, 2025 | 2.01 | 2.26 | 1.99 | 2.20 | 2.20 | 11.11% | 2,034,451 |
| May 7, 2025 | 2.03 | 2.15 | 1.90 | 1.98 | 1.98 | -3.41% | 2,743,888 |
| May 6, 2025 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | -1.91% | 1,218,023 |
| May 5, 2025 | 2.15 | 2.18 | 2.09 | 2.09 | 2.09 | -3.24% | 1,157,924 |
| May 2, 2025 | 2.14 | 2.19 | 2.14 | 2.16 | 2.16 | 0.93% | 985,060 |
| May 1, 2025 | 2.12 | 2.18 | 2.09 | 2.14 | 2.14 | 1.42% | 978,560 |
| Apr 30, 2025 | 2.13 | 2.16 | 2.06 | 2.11 | 2.11 | -1.86% | 864,200 |
| Apr 29, 2025 | 2.11 | 2.18 | 2.09 | 2.15 | 2.15 | 0.94% | 890,092 |
| Apr 28, 2025 | 2.15 | 2.19 | 2.08 | 2.13 | 2.13 | -0.93% | 660,368 |
| Apr 25, 2025 | 2.12 | 2.15 | 2.09 | 2.15 | 2.15 | 0.47% | 761,353 |
| Apr 24, 2025 | 2.08 | 2.15 | 2.06 | 2.14 | 2.14 | 2.88% | 824,408 |
| Apr 23, 2025 | 2.02 | 2.13 | 2.02 | 2.08 | 2.08 | 5.05% | 945,011 |
| Apr 22, 2025 | 2.00 | 2.03 | 1.93 | 1.98 | 1.98 | 0.51% | 1,597,413 |
| Apr 21, 2025 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -3.90% | 1,238,480 |
| Apr 17, 2025 | 2.06 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 1,104,573 |
| Apr 16, 2025 | 2.06 | 2.09 | 2.00 | 2.07 | 2.07 | 0.49% | 1,403,325 |
| Apr 15, 2025 | 2.09 | 2.16 | 2.04 | 2.06 | 2.06 | -2.83% | 1,313,556 |
| Apr 14, 2025 | 2.08 | 2.16 | 2.02 | 2.12 | 2.12 | 3.92% | 1,602,065 |
| Apr 11, 2025 | 2.16 | 2.16 | 1.98 | 2.04 | 2.04 | -4.23% | 1,575,929 |
| Apr 10, 2025 | 2.20 | 2.26 | 2.08 | 2.13 | 2.13 | -5.75% | 2,583,976 |
| Apr 9, 2025 | 2.20 | 2.36 | 2.16 | 2.26 | 2.26 | 1.35% | 2,527,259 |
| Apr 8, 2025 | 2.54 | 2.54 | 2.17 | 2.23 | 2.23 | -7.85% | 2,241,049 |
| Apr 7, 2025 | 2.34 | 2.51 | 2.26 | 2.42 | 2.42 | -2.81% | 2,089,365 |
| Apr 4, 2025 | 2.50 | 2.55 | 2.37 | 2.49 | 2.49 | -2.35% | 1,826,641 |
| Apr 3, 2025 | 2.56 | 2.64 | 2.49 | 2.55 | 2.55 | -5.90% | 1,570,959 |
| Apr 2, 2025 | 2.65 | 2.76 | 2.64 | 2.71 | 2.71 | 0.37% | 993,561 |
| Apr 1, 2025 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | - | 883,877 |
| Mar 31, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 985,194 |
| Mar 28, 2025 | 2.87 | 2.87 | 2.74 | 2.78 | 2.78 | -3.47% | 1,260,948 |
| Mar 27, 2025 | 2.90 | 2.91 | 2.84 | 2.88 | 2.88 | -0.69% | 848,676 |
| Mar 26, 2025 | 2.96 | 2.98 | 2.87 | 2.90 | 2.90 | -1.36% | 616,735 |
| Mar 25, 2025 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -1.67% | 855,649 |
| Mar 24, 2025 | 3.10 | 3.10 | 2.97 | 2.99 | 2.99 | -1.97% | 749,082 |
| Mar 21, 2025 | 2.93 | 3.06 | 2.88 | 3.05 | 3.05 | 2.69% | 2,497,364 |
| Mar 20, 2025 | 2.98 | 3.04 | 2.96 | 2.97 | 2.97 | -1.33% | 883,040 |
| Mar 19, 2025 | 2.99 | 3.04 | 2.94 | 3.01 | 3.01 | 0.67% | 752,179 |
| Mar 18, 2025 | 3.05 | 3.11 | 2.99 | 2.99 | 2.99 | -2.92% | 707,542 |
| Mar 17, 2025 | 3.12 | 3.19 | 3.05 | 3.08 | 3.08 | -1.60% | 996,913 |
| Mar 14, 2025 | 3.07 | 3.15 | 3.05 | 3.13 | 3.13 | 2.96% | 789,755 |
| Mar 13, 2025 | 3.11 | 3.15 | 3.01 | 3.04 | 3.04 | -2.56% | 693,223 |
| Mar 12, 2025 | 3.10 | 3.14 | 3.02 | 3.12 | 3.12 | 2.30% | 1,297,938 |
| Mar 11, 2025 | 3.10 | 3.17 | 3.02 | 3.05 | 3.05 | -1.61% | 1,140,746 |
| Mar 10, 2025 | 3.24 | 3.28 | 3.05 | 3.10 | 3.10 | -5.78% | 1,346,769 |
| Mar 7, 2025 | 3.32 | 3.33 | 3.23 | 3.29 | 3.29 | - | 1,592,670 |
| Mar 6, 2025 | 3.34 | 3.38 | 3.27 | 3.29 | 3.29 | -1.50% | 1,676,019 |
| Mar 5, 2025 | 3.32 | 3.40 | 3.28 | 3.34 | 3.34 | 0.60% | 1,074,544 |
| Mar 4, 2025 | 3.31 | 3.39 | 3.25 | 3.32 | 3.32 | -0.90% | 955,892 |
| Mar 3, 2025 | 3.54 | 3.57 | 3.33 | 3.35 | 3.35 | -5.37% | 1,136,661 |
| Feb 28, 2025 | 3.58 | 3.61 | 3.50 | 3.54 | 3.54 | -0.84% | 853,312 |