Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.720
-0.020 (-1.15%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Conduent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 548,846 |
| Aug 27, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 521,420 |
| Aug 26, 2026 | 1.63 | 1.69 | 1.61 | 1.68 | 1.68 | 3.07% | 593,582 |
| Aug 25, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 390,666 |
| Aug 24, 2026 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | - | 550,247 |
| Aug 21, 2026 | 1.55 | 1.61 | 1.53 | 1.61 | 1.61 | 3.87% | 821,379 |
| Aug 20, 2026 | 1.47 | 1.59 | 1.45 | 1.55 | 1.55 | 6.16% | 1,899,050 |
| 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 |
| Jul 30, 2026 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | -3.07% | 386,936 |
| Jul 29, 2026 | 1.61 | 1.68 | 1.59 | 1.63 | 1.63 | 0.62% | 734,055 |
| Jul 28, 2026 | 1.53 | 1.66 | 1.52 | 1.62 | 1.62 | 7.28% | 1,049,085 |
| Jul 27, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | 2.03% | 836,980 |
| Jul 24, 2026 | 1.44 | 1.53 | 1.44 | 1.48 | 1.48 | 1.37% | 660,075 |
| Jul 23, 2026 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -3.31% | 782,426 |
| Jul 22, 2026 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 695,039 |
| Jul 21, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -3.13% | 692,139 |
| Jul 20, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 899,357 |
| Jul 17, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 2.53% | 727,990 |
| Jul 16, 2026 | 1.52 | 1.61 | 1.51 | 1.58 | 1.58 | 3.95% | 685,149 |
| Jul 15, 2026 | 1.54 | 1.62 | 1.50 | 1.52 | 1.52 | -1.30% | 782,582 |
| Jul 14, 2026 | 1.53 | 1.60 | 1.51 | 1.54 | 1.54 | 0.65% | 1,751,946 |
| Jul 13, 2026 | 1.51 | 1.60 | 1.49 | 1.53 | 1.53 | 0.66% | 948,864 |
| Jul 10, 2026 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 1.33% | 338,900 |
| Jul 9, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 586,486 |
| Jul 8, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -2.55% | 656,068 |
| Jul 7, 2026 | 1.55 | 1.64 | 1.52 | 1.57 | 1.57 | 2.61% | 871,625 |
| Jul 6, 2026 | 1.50 | 1.60 | 1.47 | 1.53 | 1.53 | 1.32% | 898,571 |
| Jul 2, 2026 | 1.49 | 1.54 | 1.47 | 1.51 | 1.51 | 2.72% | 744,831 |
| Jul 1, 2026 | 1.45 | 1.61 | 1.43 | 1.47 | 1.47 | 0.68% | 1,209,389 |
| Jun 30, 2026 | 1.37 | 1.47 | 1.26 | 1.46 | 1.46 | 14.06% | 4,216,227 |
| 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 |