Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.450
+0.070 (5.07%)
Feb 4, 2026, 4:00 PM EST - Market closed
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.41 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 1,534,729 |
| Feb 3, 2026 | 1.48 | 1.50 | 1.33 | 1.38 | 1.38 | -6.76% | 1,833,691 |
| Feb 2, 2026 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | 6.47% | 2,339,045 |
| Jan 30, 2026 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 1,447,808 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.40 | 1.45 | 1.45 | -4.61% | 1,561,865 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.49 | 1.52 | 1.52 | -5.59% | 1,629,741 |
| Jan 27, 2026 | 1.68 | 1.71 | 1.60 | 1.61 | 1.61 | -4.17% | 2,141,414 |
| Jan 26, 2026 | 1.68 | 1.75 | 1.64 | 1.68 | 1.68 | -0.59% | 1,649,396 |
| Jan 23, 2026 | 1.75 | 1.76 | 1.67 | 1.69 | 1.69 | -3.43% | 1,411,139 |
| Jan 22, 2026 | 1.70 | 1.81 | 1.68 | 1.75 | 1.75 | 2.94% | 2,719,188 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | 0.89% | 1,842,637 |
| Jan 20, 2026 | 1.95 | 2.00 | 1.68 | 1.69 | 1.69 | -16.58% | 1,989,348 |
| Jan 16, 2026 | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 656,004 |
| Jan 15, 2026 | 2.04 | 2.09 | 2.02 | 2.07 | 2.07 | 1.97% | 618,880 |
| Jan 14, 2026 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 587,006 |
| Jan 13, 2026 | 2.06 | 2.08 | 1.99 | 2.00 | 2.00 | -1.96% | 850,593 |
| Jan 12, 2026 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | - | 599,348 |
| Jan 9, 2026 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -1.45% | 386,627 |
| Jan 8, 2026 | 2.02 | 2.08 | 2.00 | 2.07 | 2.07 | 2.99% | 760,661 |
| Jan 7, 2026 | 2.01 | 2.02 | 1.95 | 2.01 | 2.01 | 0.50% | 1,448,443 |
| Jan 6, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | -1.48% | 1,112,759 |
| Jan 5, 2026 | 1.88 | 2.07 | 1.88 | 2.03 | 2.03 | 6.84% | 1,384,558 |
| Jan 2, 2026 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 760,129 |
| Dec 31, 2025 | 1.88 | 1.93 | 1.87 | 1.92 | 1.92 | 1.59% | 849,202 |
| Dec 30, 2025 | 1.86 | 1.91 | 1.86 | 1.89 | 1.89 | 1.07% | 972,047 |
| Dec 29, 2025 | 1.92 | 1.93 | 1.84 | 1.87 | 1.87 | -3.11% | 1,420,840 |
| Dec 26, 2025 | 1.97 | 1.99 | 1.92 | 1.93 | 1.93 | -2.53% | 711,912 |
| 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 |