Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.600
-0.020 (-1.23%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Conduent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 899,256 |
| Jul 17, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 2.53% | 726,481 |
| Jul 16, 2026 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 3.95% | 681,742 |
| Jul 15, 2026 | 1.54 | 1.62 | 1.50 | 1.52 | 1.52 | -1.30% | 781,768 |
| Jul 14, 2026 | 1.53 | 1.60 | 1.51 | 1.54 | 1.54 | 0.65% | 1,749,720 |
| Jul 13, 2026 | 1.51 | 1.60 | 1.49 | 1.53 | 1.53 | 0.66% | 946,657 |
| Jul 10, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 337,621 |
| Jul 9, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 586,107 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -2.55% | 645,946 |
| Jul 7, 2026 | 1.55 | 1.64 | 1.52 | 1.57 | 1.57 | 2.61% | 858,328 |
| Jul 6, 2026 | 1.50 | 1.60 | 1.47 | 1.53 | 1.53 | 1.32% | 898,516 |
| Jul 2, 2026 | 1.49 | 1.54 | 1.47 | 1.51 | 1.51 | 2.72% | 737,907 |
| Jul 1, 2026 | 1.45 | 1.61 | 1.43 | 1.47 | 1.47 | 0.68% | 1,208,869 |
| Jun 30, 2026 | 1.37 | 1.47 | 1.26 | 1.46 | 1.46 | 14.06% | 4,213,567 |
| Jun 29, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 1,031,260 |
| Jun 26, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 3,148,113 |
| Jun 25, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 539,008 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | - | 743,574 |
| Jun 23, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 935,351 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.29 | 1.31 | 1.31 | -6.43% | 1,229,062 |
| Jun 18, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 4,016,227 |
| Jun 17, 2026 | 1.43 | 1.51 | 1.42 | 1.43 | 1.43 | - | 724,903 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 607,609 |
| Jun 15, 2026 | 1.43 | 1.55 | 1.41 | 1.48 | 1.48 | 5.71% | 1,322,428 |
| Jun 12, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 4.48% | 1,015,457 |
| Jun 11, 2026 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -0.74% | 1,071,847 |
| Jun 10, 2026 | 1.41 | 1.43 | 1.34 | 1.35 | 1.35 | -4.26% | 1,249,656 |
| Jun 9, 2026 | 1.43 | 1.47 | 1.36 | 1.41 | 1.41 | -2.08% | 1,405,520 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.43 | 1.44 | 1.44 | -5.88% | 1,298,295 |
| Jun 5, 2026 | 1.67 | 1.68 | 1.53 | 1.53 | 1.53 | -8.38% | 1,059,131 |
| Jun 4, 2026 | 1.62 | 1.74 | 1.62 | 1.67 | 1.67 | 3.73% | 915,433 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.58 | 1.61 | 1.61 | -5.85% | 1,031,075 |
| Jun 2, 2026 | 1.74 | 1.76 | 1.63 | 1.71 | 1.71 | -2.29% | 1,850,223 |
| Jun 1, 2026 | 1.70 | 1.80 | 1.67 | 1.75 | 1.75 | 1.16% | 1,458,494 |
| May 29, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -3.35% | 1,067,693 |
| May 28, 2026 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 1,047,336 |
| May 27, 2026 | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 1,301,761 |
| May 26, 2026 | 1.89 | 1.98 | 1.77 | 1.79 | 1.79 | -4.79% | 1,575,546 |
| May 22, 2026 | 1.91 | 1.95 | 1.75 | 1.88 | 1.88 | 17.50% | 4,135,249 |
| May 21, 2026 | 1.51 | 1.61 | 1.49 | 1.60 | 1.60 | 5.26% | 1,458,145 |
| May 20, 2026 | 1.43 | 1.55 | 1.40 | 1.52 | 1.52 | 5.56% | 1,377,911 |
| May 19, 2026 | 1.53 | 1.55 | 1.44 | 1.44 | 1.44 | -7.10% | 1,209,521 |
| May 18, 2026 | 1.43 | 1.56 | 1.40 | 1.55 | 1.55 | 11.51% | 1,290,416 |
| May 15, 2026 | 1.42 | 1.44 | 1.34 | 1.39 | 1.39 | -3.47% | 1,862,415 |
| May 14, 2026 | 1.43 | 1.52 | 1.39 | 1.44 | 1.44 | - | 1,611,557 |
| May 13, 2026 | 1.50 | 1.51 | 1.40 | 1.44 | 1.44 | -3.36% | 1,446,857 |
| May 12, 2026 | 1.75 | 2.01 | 1.40 | 1.49 | 1.49 | -12.35% | 3,571,436 |
| May 11, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -3.41% | 1,444,192 |
| May 8, 2026 | 1.80 | 1.82 | 1.69 | 1.76 | 1.76 | -3.83% | 1,088,829 |
| May 7, 2026 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | 4.57% | 789,839 |