Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.600
+0.030 (1.91%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Conduent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 1.91% | 870,556 |
| Oct 8, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 1,083,761 |
| Oct 7, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 456,878 |
| Oct 6, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 699,568 |
| Oct 5, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 833,743 |
| Oct 2, 2026 | 1.65 | 1.70 | 1.57 | 1.65 | 1.65 | 0.61% | 1,937,193 |
| Oct 1, 2026 | 1.56 | 1.67 | 1.52 | 1.64 | 1.64 | 5.13% | 2,227,952 |
| Sep 30, 2026 | 1.61 | 1.67 | 1.56 | 1.56 | 1.56 | -1.27% | 1,577,006 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 820,717 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 1,125,434 |
| Sep 25, 2026 | 1.64 | 1.72 | 1.63 | 1.64 | 1.64 | 0.61% | 1,086,451 |
| Sep 24, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | 1.87% | 824,164 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 740,539 |
| Sep 22, 2026 | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | 1.23% | 1,261,130 |
| Sep 21, 2026 | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | 1.24% | 816,351 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -5.29% | 2,726,768 |
| Sep 17, 2026 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 4.94% | 752,726 |
| Sep 16, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 966,752 |
| Sep 15, 2026 | 1.58 | 1.66 | 1.54 | 1.64 | 1.64 | 3.80% | 833,399 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.53 | 1.58 | 1.58 | 0.64% | 911,286 |
| Sep 11, 2026 | 1.58 | 1.61 | 1.52 | 1.57 | 1.57 | -0.63% | 1,034,206 |
| Sep 10, 2026 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | -0.63% | 762,147 |
| Sep 9, 2026 | 1.66 | 1.75 | 1.58 | 1.59 | 1.59 | -3.64% | 1,192,700 |
| Sep 8, 2026 | 1.92 | 1.95 | 1.63 | 1.65 | 1.65 | -14.95% | 1,988,044 |
| Sep 4, 2026 | 1.90 | 1.96 | 1.84 | 1.94 | 1.94 | 2.65% | 680,752 |
| Sep 3, 2026 | 1.90 | 2.01 | 1.88 | 1.89 | 1.89 | - | 1,355,064 |
| Sep 2, 2026 | 1.80 | 1.91 | 1.79 | 1.89 | 1.89 | 5.00% | 1,250,827 |
| Sep 1, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | 1.80 | 4.65% | 1,133,829 |
| Aug 31, 2026 | 1.71 | 1.75 | 1.69 | 1.72 | 1.72 | - | 925,594 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 550,755 |
| Aug 27, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 522,734 |
| Aug 26, 2026 | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | 3.07% | 594,825 |
| Aug 25, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 390,864 |
| Aug 24, 2026 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | - | 550,584 |
| Aug 21, 2026 | 1.55 | 1.61 | 1.53 | 1.61 | 1.61 | 3.87% | 821,388 |
| Aug 20, 2026 | 1.47 | 1.59 | 1.45 | 1.55 | 1.55 | 6.16% | 1,899,150 |
| Aug 19, 2026 | 1.44 | 1.51 | 1.44 | 1.46 | 1.46 | 2.10% | 999,295 |
| Aug 18, 2026 | 1.46 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | 824,346 |
| Aug 17, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 1,053,014 |
| Aug 14, 2026 | 1.61 | 1.65 | 1.50 | 1.52 | 1.52 | -6.17% | 1,005,159 |
| Aug 13, 2026 | 1.54 | 1.64 | 1.52 | 1.62 | 1.62 | 4.52% | 1,121,326 |
| Aug 12, 2026 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 1,143,068 |
| Aug 11, 2026 | 1.53 | 1.62 | 1.50 | 1.58 | 1.58 | 1.28% | 1,271,773 |
| Aug 10, 2026 | 1.49 | 1.65 | 1.48 | 1.56 | 1.56 | -8.24% | 1,729,522 |
| Aug 7, 2026 | 1.76 | 1.81 | 1.69 | 1.70 | 1.70 | -2.86% | 970,932 |
| Aug 6, 2026 | 1.72 | 1.77 | 1.69 | 1.75 | 1.75 | 1.74% | 686,729 |
| Aug 5, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 800,827 |
| Aug 4, 2026 | 1.72 | 1.79 | 1.71 | 1.78 | 1.78 | 2.89% | 1,319,872 |
| Aug 3, 2026 | 1.57 | 1.76 | 1.57 | 1.73 | 1.73 | 10.19% | 1,592,520 |
| Jul 31, 2026 | 1.60 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 548,085 |