Cerence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	12.24	12.65	12.05	12.31	12.31	-0.32%	512,450
Jan 9, 2026	12.58	12.94	12.32	12.35	12.35	-2.14%	782,969
Jan 8, 2026	12.25	12.69	12.05	12.62	12.62	2.60%	904,775
Jan 7, 2026	12.06	12.53	11.95	12.30	12.30	1.99%	1,134,514
Jan 6, 2026	11.20	12.07	11.02	12.06	12.06	8.75%	868,654
Jan 5, 2026	11.83	11.88	11.05	11.09	11.09	-4.07%	872,327
Jan 2, 2026	10.80	11.61	10.76	11.56	11.56	8.14%	896,084
Dec 31, 2025	10.85	11.08	10.57	10.69	10.69	-0.93%	948,158
Dec 30, 2025	10.79	11.18	10.74	10.79	10.79	-0.37%	754,381
Dec 29, 2025	10.90	11.10	10.78	10.83	10.83	-1.99%	615,308
Dec 26, 2025	11.29	11.29	10.81	11.05	11.05	-2.47%	481,909
Dec 24, 2025	11.25	11.66	11.17	11.33	11.33	0.27%	319,626
Dec 23, 2025	11.18	11.36	10.87	11.30	11.30	-0.70%	675,331
Dec 22, 2025	11.65	11.65	11.23	11.38	11.38	1.43%	791,058
Dec 19, 2025	10.88	11.28	10.85	11.22	11.22	4.57%	1,638,974
Dec 18, 2025	11.14	11.28	10.57	10.73	10.73	0.09%	862,303
Dec 17, 2025	11.15	11.34	10.67	10.72	10.72	-3.94%	746,684
Dec 16, 2025	10.97	11.20	10.91	11.16	11.16	0.18%	698,197
Dec 15, 2025	11.67	11.67	10.81	11.14	11.14	-3.17%	935,094
Dec 12, 2025	12.01	12.17	11.35	11.51	11.51	-4.28%	760,962
Dec 11, 2025	11.67	12.07	11.43	12.02	12.02	2.56%	851,864
Dec 10, 2025	11.98	12.10	11.65	11.72	11.72	-2.98%	1,005,551
Dec 9, 2025	12.66	12.67	12.06	12.08	12.08	-5.48%	1,151,868
Dec 8, 2025	12.63	13.10	12.55	12.78	12.78	1.11%	1,097,171
Dec 5, 2025	12.85	13.17	12.62	12.64	12.64	-2.39%	1,266,014
Dec 4, 2025	11.98	12.99	11.90	12.95	12.95	6.94%	1,780,437
Dec 3, 2025	11.06	12.13	10.97	12.11	12.11	9.00%	2,116,552
Dec 2, 2025	10.78	11.18	10.66	11.11	11.11	4.32%	890,095
Dec 1, 2025	10.71	10.89	10.50	10.65	10.65	-3.88%	973,575
Nov 28, 2025	10.57	11.08	10.40	11.08	11.08	6.13%	812,054
Nov 26, 2025	10.34	10.64	10.27	10.44	10.44	1.75%	1,068,844
Nov 25, 2025	10.72	10.74	10.09	10.26	10.26	-4.56%	1,524,305
Nov 24, 2025	10.41	10.89	10.01	10.75	10.75	3.86%	2,004,237
Nov 21, 2025	9.91	10.82	9.56	10.35	10.35	2.48%	2,654,523
Nov 20, 2025	10.48	12.02	10.01	10.10	10.10	27.53%	11,532,203
Nov 19, 2025	7.79	8.21	7.63	7.92	7.92	1.28%	4,791,864
Nov 18, 2025	7.74	8.01	7.60	7.82	7.82	-0.64%	1,114,542
Nov 17, 2025	8.25	8.33	7.78	7.87	7.87	-5.86%	982,195
Nov 14, 2025	8.13	8.54	8.03	8.36	8.36	-2.11%	1,102,920
Nov 13, 2025	8.93	8.96	8.36	8.54	8.54	-6.26%	1,143,684
Nov 12, 2025	9.42	9.48	9.01	9.11	9.11	-3.29%	943,002
Nov 11, 2025	9.59	9.66	9.35	9.42	9.42	-2.08%	903,095
Nov 10, 2025	9.70	9.94	9.51	9.62	9.62	3.66%	1,585,617
Nov 7, 2025	8.95	9.31	8.65	9.28	9.28	0.65%	1,536,798
Nov 6, 2025	9.67	9.70	9.07	9.22	9.22	-5.34%	1,571,084
Nov 5, 2025	9.83	9.94	9.55	9.74	9.74	0.98%	1,266,432
Nov 4, 2025	10.50	10.52	9.59	9.65	9.65	-12.71%	2,311,495
Nov 3, 2025	11.61	11.66	10.80	11.05	11.05	2.98%	1,590,072
Oct 31, 2025	10.97	11.16	10.73	10.73	10.73	-1.47%	938,650
Oct 30, 2025	11.00	11.23	10.82	10.89	10.89	-2.68%	663,307