Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
2.040
-0.030 (-1.45%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.06 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 1,104,573 |
| Apr 16, 2025 | 2.06 | 2.09 | 2.00 | 2.07 | 2.07 | 0.49% | 1,403,325 |
| Apr 15, 2025 | 2.09 | 2.16 | 2.04 | 2.06 | 2.06 | -2.83% | 1,313,556 |
| Apr 14, 2025 | 2.08 | 2.16 | 2.02 | 2.12 | 2.12 | 3.92% | 1,602,065 |
| Apr 11, 2025 | 2.16 | 2.16 | 1.98 | 2.04 | 2.04 | -4.23% | 1,575,929 |
| Apr 10, 2025 | 2.20 | 2.26 | 2.08 | 2.13 | 2.13 | -5.75% | 2,583,976 |
| Apr 9, 2025 | 2.20 | 2.36 | 2.16 | 2.26 | 2.26 | 1.35% | 2,527,259 |
| Apr 8, 2025 | 2.54 | 2.54 | 2.17 | 2.23 | 2.23 | -7.85% | 2,241,049 |
| Apr 7, 2025 | 2.34 | 2.51 | 2.26 | 2.42 | 2.42 | -2.81% | 2,089,365 |
| Apr 4, 2025 | 2.50 | 2.55 | 2.37 | 2.49 | 2.49 | -2.35% | 1,826,641 |
| Apr 3, 2025 | 2.56 | 2.64 | 2.49 | 2.55 | 2.55 | -5.90% | 1,570,959 |
| Apr 2, 2025 | 2.65 | 2.76 | 2.64 | 2.71 | 2.71 | 0.37% | 993,561 |
| Apr 1, 2025 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | - | 883,877 |
| Mar 31, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -2.88% | 985,194 |
| Mar 28, 2025 | 2.87 | 2.87 | 2.74 | 2.78 | 2.78 | -3.47% | 1,260,948 |
| 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 |