Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.540
-0.010 (-0.65%)
At close: Oct 30, 2026, 4:00 PM EDT
1.530
-0.010 (-0.65%)
After-hours: Oct 30, 2026, 5:41 PM EDT
Conduent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | -0.65% | 1,754,257 |
| Oct 29, 2026 | 1.58 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 1,093,063 |
| Oct 28, 2026 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 0.64% | 2,061,970 |
| Oct 27, 2026 | 1.64 | 1.74 | 1.56 | 1.57 | 1.57 | -7.65% | 1,597,362 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.61 | 1.70 | 1.70 | -5.03% | 1,417,619 |
| Oct 23, 2026 | 1.47 | 1.80 | 1.47 | 1.79 | 1.79 | 20.13% | 2,611,398 |
| Oct 22, 2026 | 1.47 | 1.56 | 1.47 | 1.49 | 1.49 | 1.36% | 646,309 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 605,881 |
| Oct 20, 2026 | 1.40 | 1.50 | 1.39 | 1.48 | 1.48 | 7.25% | 841,761 |
| Oct 19, 2026 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 1,172,325 |
| Oct 16, 2026 | 1.58 | 1.58 | 1.39 | 1.39 | 1.39 | -11.46% | 1,215,956 |
| Oct 15, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | 5.37% | 860,812 |
| Oct 14, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 663,114 |
| Oct 13, 2026 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | 3.36% | 809,670 |
| Oct 12, 2026 | 1.59 | 1.62 | 1.48 | 1.49 | 1.49 | -6.88% | 1,186,191 |
| 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% | 1,093,361 |
| Oct 7, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 466,676 |
| Oct 6, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 723,663 |
| Oct 5, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 850,254 |
| 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 |