Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.700
0.00 (0.00%)
Apr 27, 2026, 4:00 PM EDT - Market closed
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | - | 812,051 |
| Apr 24, 2026 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 904,010 |
| Apr 23, 2026 | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | 1.20% | 907,709 |
| Apr 22, 2026 | 1.75 | 1.77 | 1.64 | 1.66 | 1.66 | -3.49% | 1,187,905 |
| Apr 21, 2026 | 1.76 | 1.84 | 1.70 | 1.72 | 1.72 | -1.71% | 1,112,528 |
| Apr 20, 2026 | 1.62 | 1.76 | 1.61 | 1.75 | 1.75 | 7.36% | 1,099,544 |
| Apr 17, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 1,145,887 |
| Apr 16, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 881,253 |
| Apr 15, 2026 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | 2.67% | 831,145 |
| Apr 14, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 4.17% | 747,303 |
| Apr 13, 2026 | 1.38 | 1.52 | 1.38 | 1.44 | 1.44 | 2.86% | 2,040,815 |
| Apr 10, 2026 | 1.47 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 1,087,586 |
| Apr 9, 2026 | 1.41 | 1.48 | 1.39 | 1.48 | 1.48 | 3.50% | 994,773 |
| Apr 8, 2026 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | 2.14% | 1,396,119 |
| Apr 7, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 1,180,010 |
| Apr 6, 2026 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 1,276,516 |
| Apr 2, 2026 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 4.51% | 830,711 |
| Apr 1, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 3.91% | 1,350,971 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -3.03% | 1,600,266 |
| 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 |