Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.540
+0.030 (1.99%)
Feb 25, 2026, 4:00 PM EST - Market closed
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.52 | 1.56 | 1.45 | 1.54 | 1.54 | 1.99% | 1,996,542 |
| Feb 24, 2026 | 1.60 | 1.64 | 1.50 | 1.51 | 1.51 | - | 1,786,777 |
| Feb 23, 2026 | 1.57 | 1.65 | 1.50 | 1.51 | 1.51 | -5.03% | 2,330,222 |
| Feb 20, 2026 | 1.42 | 1.65 | 1.42 | 1.59 | 1.59 | 11.19% | 2,506,267 |
| Feb 19, 2026 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | 1.42% | 1,122,247 |
| Feb 18, 2026 | 1.39 | 1.50 | 1.37 | 1.41 | 1.41 | 2.17% | 1,354,180 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.37 | 1.38 | 1.38 | -10.10% | 1,522,627 |
| Feb 13, 2026 | 1.34 | 1.55 | 1.32 | 1.54 | 1.54 | 14.13% | 1,824,187 |
| Feb 12, 2026 | 1.34 | 1.49 | 1.18 | 1.35 | 1.35 | 0.37% | 3,337,969 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.33 | 1.34 | 1.34 | -6.29% | 1,572,890 |
| Feb 10, 2026 | 1.46 | 1.56 | 1.42 | 1.43 | 1.43 | -3.38% | 1,087,979 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.44 | 1.48 | 1.48 | -1.33% | 1,232,998 |
| Feb 6, 2026 | 1.37 | 1.51 | 1.35 | 1.50 | 1.50 | 9.49% | 2,125,808 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 1,328,626 |
| 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 |