Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.400
-0.040 (-2.78%)
Apr 7, 2026, 4:00 PM EDT - Market closed
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 1,178,106 |
| Apr 6, 2026 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 1,265,514 |
| Apr 2, 2026 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 4.51% | 808,607 |
| Apr 1, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 3.91% | 1,350,951 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -3.03% | 1,600,260 |
| Mar 30, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 3.94% | 1,033,999 |
| Mar 27, 2026 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | -0.78% | 2,163,788 |
| Mar 26, 2026 | 1.22 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 1,750,032 |
| Mar 25, 2026 | 1.27 | 1.32 | 1.21 | 1.24 | 1.24 | -0.80% | 854,695 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 1,262,012 |
| Mar 23, 2026 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 6.67% | 1,772,410 |
| Mar 20, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 2,895,430 |
| Mar 19, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 4.31% | 1,788,614 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -6.45% | 1,677,423 |
| Mar 17, 2026 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | - | 1,097,222 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 1,428,811 |
| 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% | 1,565,887 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 0.77% | 1,881,455 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 1,330,453 |
| Mar 9, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -0.72% | 1,287,965 |
| Mar 6, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 1,424,799 |
| 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 | - | 1,824,529 |
| Mar 3, 2026 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | -3.40% | 1,814,334 |
| Mar 2, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 906,001 |
| 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 |