Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
2.780
-0.100 (-3.47%)
At close: Mar 28, 2025, 4:00 PM
2.710
-0.070 (-2.52%)
After-hours: Mar 28, 2025, 5:48 PM EDT
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.87 | 2.87 | 2.74 | 2.78 | 2.78 | -3.47% | 1,260,613 |
| 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 |
| Feb 27, 2025 | 3.59 | 3.63 | 3.55 | 3.57 | 3.57 | -0.83% | 747,852 |
| Feb 26, 2025 | 3.68 | 3.72 | 3.58 | 3.60 | 3.60 | -2.44% | 914,710 |
| Feb 25, 2025 | 3.71 | 3.75 | 3.62 | 3.69 | 3.69 | 0.27% | 834,308 |
| Feb 24, 2025 | 3.75 | 3.79 | 3.68 | 3.68 | 3.68 | -1.87% | 575,412 |
| Feb 21, 2025 | 3.92 | 3.94 | 3.72 | 3.75 | 3.75 | -3.35% | 956,145 |
| Feb 20, 2025 | 4.01 | 4.04 | 3.87 | 3.88 | 3.88 | -4.20% | 913,023 |
| Feb 19, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | -1.70% | 648,369 |
| Feb 18, 2025 | 4.18 | 4.18 | 4.07 | 4.12 | 4.12 | -1.90% | 1,176,243 |
| Feb 14, 2025 | 4.24 | 4.26 | 4.12 | 4.20 | 4.20 | -0.71% | 638,886 |
| Feb 13, 2025 | 4.10 | 4.23 | 3.96 | 4.23 | 4.23 | 2.67% | 925,548 |
| Feb 12, 2025 | 3.87 | 4.25 | 3.71 | 4.12 | 4.12 | -6.15% | 2,115,294 |
| Feb 11, 2025 | 4.31 | 4.43 | 4.31 | 4.39 | 4.39 | 1.62% | 981,002 |
| Feb 10, 2025 | 4.49 | 4.58 | 4.31 | 4.32 | 4.32 | -2.26% | 2,008,278 |
| Feb 7, 2025 | 3.94 | 4.90 | 3.84 | 4.42 | 4.42 | 12.18% | 3,089,127 |
| Feb 6, 2025 | 3.92 | 3.95 | 3.85 | 3.94 | 3.94 | 1.03% | 612,068 |
| Feb 5, 2025 | 3.93 | 3.95 | 3.84 | 3.90 | 3.90 | -0.51% | 1,074,771 |
| Feb 4, 2025 | 3.84 | 3.95 | 3.84 | 3.92 | 3.92 | 1.29% | 932,278 |
| Feb 3, 2025 | 3.89 | 3.93 | 3.80 | 3.87 | 3.87 | -2.27% | 559,739 |
| Jan 31, 2025 | 4.00 | 4.08 | 3.92 | 3.96 | 3.96 | -1.49% | 597,884 |
| Jan 30, 2025 | 4.09 | 4.15 | 4.01 | 4.02 | 4.02 | -1.23% | 467,998 |
| Jan 29, 2025 | 3.97 | 4.08 | 3.93 | 4.07 | 4.07 | 2.52% | 537,805 |
| Jan 28, 2025 | 3.96 | 4.08 | 3.94 | 3.97 | 3.97 | 0.25% | 479,746 |
| Jan 27, 2025 | 3.98 | 4.06 | 3.95 | 3.96 | 3.96 | -0.50% | 616,260 |
| Jan 24, 2025 | 4.00 | 4.04 | 3.95 | 3.98 | 3.98 | -1.00% | 371,479 |
| Jan 23, 2025 | 3.94 | 4.03 | 3.94 | 4.02 | 4.02 | 0.75% | 708,863 |
| Jan 22, 2025 | 4.08 | 4.13 | 3.94 | 3.99 | 3.99 | -2.92% | 686,318 |
| Jan 21, 2025 | 4.04 | 4.14 | 4.02 | 4.11 | 4.11 | 1.73% | 1,074,100 |
| Jan 17, 2025 | 4.07 | 4.08 | 3.99 | 4.04 | 4.04 | -0.25% | 526,400 |
| Jan 16, 2025 | 4.02 | 4.08 | 3.97 | 4.05 | 4.05 | 1.00% | 485,973 |