Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.185
-0.055 (-4.44%)
Mar 18, 2026, 12:44 PM EDT - Market open
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | - | -4.84% | 413,730 |
| Mar 17, 2026 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | - | 1,094,541 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 1,326,299 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 1,749,889 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -4.58% | 1,565,787 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 0.77% | 1,822,325 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 1,330,373 |
| Mar 9, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -0.72% | 1,287,865 |
| Mar 6, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 1,424,798 |
| Mar 5, 2026 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 1,484,289 |
| Mar 4, 2026 | 1.40 | 1.53 | 1.38 | 1.42 | 1.42 | - | 1,747,753 |
| Mar 3, 2026 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | -3.40% | 1,805,231 |
| Mar 2, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 902,566 |
| Feb 27, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 1,465,877 |
| Feb 26, 2026 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 997,400 |
| Feb 25, 2026 | 1.52 | 1.56 | 1.45 | 1.54 | 1.54 | 1.99% | 2,016,593 |
| Feb 24, 2026 | 1.60 | 1.64 | 1.50 | 1.51 | 1.51 | - | 1,822,922 |
| Feb 23, 2026 | 1.57 | 1.65 | 1.50 | 1.51 | 1.51 | -5.03% | 2,369,080 |
| Feb 20, 2026 | 1.42 | 1.65 | 1.42 | 1.59 | 1.59 | 11.19% | 2,519,509 |
| Feb 19, 2026 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | 1.42% | 1,169,617 |
| Feb 18, 2026 | 1.39 | 1.50 | 1.37 | 1.41 | 1.41 | 2.17% | 1,354,212 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.37 | 1.38 | 1.38 | -10.10% | 1,522,682 |
| Feb 13, 2026 | 1.34 | 1.55 | 1.32 | 1.54 | 1.54 | 14.13% | 1,825,012 |
| Feb 12, 2026 | 1.34 | 1.49 | 1.18 | 1.35 | 1.35 | 0.37% | 3,339,991 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.33 | 1.34 | 1.34 | -6.29% | 1,572,902 |
| Feb 10, 2026 | 1.46 | 1.56 | 1.42 | 1.43 | 1.43 | -3.38% | 1,089,402 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.44 | 1.48 | 1.48 | -1.33% | 1,232,999 |
| Feb 6, 2026 | 1.37 | 1.51 | 1.35 | 1.50 | 1.50 | 9.49% | 2,128,812 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 1,331,281 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 1,667,881 |
| Feb 3, 2026 | 1.48 | 1.50 | 1.33 | 1.38 | 1.38 | -6.76% | 1,833,705 |
| Feb 2, 2026 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | 6.47% | 2,339,072 |
| Jan 30, 2026 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 1,450,494 |
| Jan 29, 2026 | 1.52 | 1.52 | 1.40 | 1.45 | 1.45 | -4.61% | 1,562,048 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.49 | 1.52 | 1.52 | -5.59% | 1,629,795 |
| Jan 27, 2026 | 1.68 | 1.71 | 1.60 | 1.61 | 1.61 | -4.17% | 2,141,910 |
| Jan 26, 2026 | 1.68 | 1.75 | 1.64 | 1.68 | 1.68 | -0.59% | 1,650,021 |
| 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% | 2,719,297 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | 0.89% | 1,849,086 |
| Jan 20, 2026 | 1.95 | 2.00 | 1.68 | 1.69 | 1.69 | -16.58% | 2,001,833 |
| Jan 16, 2026 | 2.07 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 692,222 |
| Jan 15, 2026 | 2.04 | 2.09 | 2.02 | 2.07 | 2.07 | 1.97% | 749,852 |
| Jan 14, 2026 | 2.00 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 1,157,506 |
| Jan 13, 2026 | 2.06 | 2.08 | 1.99 | 2.00 | 2.00 | -1.96% | 850,597 |
| Jan 12, 2026 | 2.03 | 2.08 | 2.01 | 2.04 | 2.04 | - | 599,393 |
| 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% | 760,731 |
| Jan 7, 2026 | 2.01 | 2.02 | 1.95 | 2.01 | 2.01 | 0.50% | 1,448,445 |
| Jan 6, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | -1.48% | 1,112,760 |