Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
5.00
+2.18 (77.31%)
Nov 21, 2024, 12:10 PM EST - Market open
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.02 | 3.12 | 2.80 | 2.82 | 2.82 | -5.05% | 943,150 |
| Nov 19, 2024 | 2.91 | 3.01 | 2.83 | 2.97 | 2.97 | 1.37% | 918,346 |
| Nov 18, 2024 | 3.05 | 3.19 | 2.92 | 2.93 | 2.93 | -3.93% | 1,124,440 |
| Nov 15, 2024 | 3.13 | 3.15 | 2.96 | 3.05 | 3.05 | -2.87% | 689,607 |
| Nov 14, 2024 | 3.15 | 3.28 | 3.09 | 3.14 | 3.14 | -1.26% | 615,607 |
| Nov 13, 2024 | 3.42 | 3.42 | 3.18 | 3.18 | 3.18 | -5.64% | 748,761 |
| Nov 12, 2024 | 3.41 | 3.55 | 3.24 | 3.37 | 3.37 | -2.03% | 1,014,319 |
| Nov 11, 2024 | 3.15 | 3.45 | 3.15 | 3.44 | 3.44 | 10.26% | 1,128,800 |
| Nov 8, 2024 | 3.21 | 3.24 | 3.04 | 3.12 | 3.12 | -2.50% | 599,478 |
| Nov 7, 2024 | 3.18 | 3.30 | 3.13 | 3.20 | 3.20 | 0.63% | 785,026 |
| Nov 6, 2024 | 3.22 | 3.39 | 3.08 | 3.18 | 3.18 | 1.92% | 1,105,284 |
| Nov 5, 2024 | 3.06 | 3.15 | 3.04 | 3.12 | 3.12 | 1.96% | 617,361 |
| Nov 4, 2024 | 3.01 | 3.19 | 3.00 | 3.06 | 3.06 | - | 702,292 |
| Nov 1, 2024 | 3.11 | 3.14 | 3.00 | 3.06 | 3.06 | 0.49% | 575,467 |
| Oct 31, 2024 | 3.11 | 3.14 | 2.97 | 3.05 | 3.05 | -2.40% | 962,105 |
| Oct 30, 2024 | 3.30 | 3.31 | 3.07 | 3.12 | 3.12 | -5.74% | 749,250 |
| Oct 29, 2024 | 3.20 | 3.53 | 3.11 | 3.31 | 3.31 | 2.16% | 1,391,252 |
| Oct 28, 2024 | 2.97 | 3.31 | 2.97 | 3.24 | 3.24 | 10.96% | 1,278,251 |
| Oct 25, 2024 | 2.80 | 2.95 | 2.79 | 2.92 | 2.92 | 5.42% | 754,901 |
| Oct 24, 2024 | 2.85 | 3.00 | 2.76 | 2.77 | 2.77 | -2.81% | 979,681 |
| Oct 23, 2024 | 2.98 | 3.00 | 2.76 | 2.85 | 2.85 | -5.00% | 1,094,963 |
| Oct 22, 2024 | 2.98 | 3.04 | 2.93 | 3.00 | 3.00 | 0.33% | 575,858 |
| Oct 21, 2024 | 2.95 | 3.05 | 2.90 | 2.99 | 2.99 | 1.01% | 703,167 |
| Oct 18, 2024 | 3.13 | 3.19 | 2.94 | 2.96 | 2.96 | -5.43% | 1,044,646 |
| Oct 17, 2024 | 3.28 | 3.30 | 3.09 | 3.13 | 3.13 | -4.57% | 864,976 |
| Oct 16, 2024 | 3.07 | 3.33 | 3.03 | 3.28 | 3.28 | 6.49% | 1,163,514 |
| Oct 15, 2024 | 3.25 | 3.30 | 3.07 | 3.08 | 3.08 | -5.81% | 1,115,077 |
| Oct 14, 2024 | 3.36 | 3.39 | 3.19 | 3.27 | 3.27 | -2.97% | 1,268,543 |
| Oct 11, 2024 | 3.26 | 3.45 | 3.23 | 3.37 | 3.37 | 3.37% | 1,083,882 |
| Oct 10, 2024 | 3.59 | 3.65 | 3.18 | 3.26 | 3.26 | -11.17% | 1,887,806 |
| Oct 9, 2024 | 3.72 | 3.92 | 3.48 | 3.67 | 3.67 | -2.13% | 1,804,947 |
| Oct 8, 2024 | 3.80 | 4.09 | 3.56 | 3.75 | 3.75 | -1.32% | 5,011,895 |
| Oct 7, 2024 | 2.90 | 3.90 | 2.87 | 3.80 | 3.80 | 41.79% | 12,337,476 |
| Oct 4, 2024 | 2.67 | 2.75 | 2.58 | 2.68 | 2.68 | 1.52% | 868,245 |
| Oct 3, 2024 | 2.75 | 2.79 | 2.56 | 2.64 | 2.64 | -4.69% | 1,171,493 |
| Oct 2, 2024 | 2.93 | 3.02 | 2.77 | 2.77 | 2.77 | -6.73% | 816,073 |
| Oct 1, 2024 | 3.13 | 3.15 | 2.91 | 2.97 | 2.97 | -5.71% | 1,375,307 |
| Sep 30, 2024 | 2.96 | 3.20 | 2.96 | 3.15 | 3.15 | 6.78% | 2,098,502 |
| Sep 27, 2024 | 2.75 | 3.08 | 2.70 | 2.95 | 2.95 | 10.07% | 1,537,696 |
| Sep 26, 2024 | 2.48 | 2.72 | 2.48 | 2.68 | 2.68 | 9.84% | 1,684,584 |
| Sep 25, 2024 | 2.60 | 2.61 | 2.43 | 2.44 | 2.44 | -6.87% | 1,299,726 |
| Sep 24, 2024 | 2.57 | 2.74 | 2.53 | 2.62 | 2.62 | 4.38% | 2,076,208 |
| Sep 23, 2024 | 2.50 | 2.57 | 2.43 | 2.51 | 2.51 | 2.87% | 1,235,004 |
| Sep 20, 2024 | 2.68 | 2.76 | 2.41 | 2.44 | 2.44 | -8.96% | 6,219,454 |
| Sep 19, 2024 | 2.63 | 2.75 | 2.54 | 2.68 | 2.68 | 6.77% | 2,834,940 |
| Sep 18, 2024 | 2.42 | 2.66 | 2.37 | 2.51 | 2.51 | 2.87% | 1,928,333 |
| Sep 17, 2024 | 2.60 | 2.74 | 2.40 | 2.44 | 2.44 | -3.94% | 1,991,271 |
| Sep 16, 2024 | 2.87 | 2.91 | 2.49 | 2.54 | 2.54 | -12.41% | 1,976,204 |
| Sep 13, 2024 | 2.84 | 2.97 | 2.84 | 2.90 | 2.90 | 3.20% | 831,779 |
| Sep 12, 2024 | 2.88 | 2.92 | 2.76 | 2.81 | 2.81 | -2.09% | 439,029 |
| Sep 11, 2024 | 2.73 | 2.91 | 2.68 | 2.87 | 2.87 | 4.36% | 779,125 |
| Sep 10, 2024 | 2.93 | 2.95 | 2.65 | 2.75 | 2.75 | -6.46% | 1,096,317 |
| Sep 9, 2024 | 2.98 | 3.05 | 2.91 | 2.94 | 2.94 | 0.68% | 587,142 |
| Sep 6, 2024 | 2.99 | 3.05 | 2.88 | 2.92 | 2.92 | -2.01% | 686,147 |
| Sep 5, 2024 | 3.02 | 3.10 | 2.87 | 2.98 | 2.98 | -1.97% | 843,708 |
| Sep 4, 2024 | 3.14 | 3.19 | 3.01 | 3.04 | 3.04 | -4.10% | 614,277 |
| Sep 3, 2024 | 3.34 | 3.40 | 3.13 | 3.17 | 3.17 | -3.94% | 852,292 |
| Aug 30, 2024 | 3.52 | 3.52 | 3.16 | 3.30 | 3.30 | -4.62% | 2,205,300 |
| Aug 29, 2024 | 3.31 | 3.53 | 3.30 | 3.46 | 3.46 | 5.49% | 1,180,935 |
| Aug 28, 2024 | 3.23 | 3.45 | 3.18 | 3.28 | 3.28 | 1.55% | 1,365,551 |
| Aug 27, 2024 | 3.38 | 3.47 | 3.17 | 3.23 | 3.23 | -5.28% | 1,052,163 |
| Aug 26, 2024 | 3.63 | 3.68 | 3.31 | 3.41 | 3.41 | -5.54% | 1,475,161 |
| Aug 23, 2024 | 3.46 | 3.64 | 3.35 | 3.61 | 3.61 | 5.87% | 1,364,798 |
| Aug 22, 2024 | 3.61 | 3.61 | 3.27 | 3.41 | 3.41 | -4.21% | 808,019 |
| Aug 21, 2024 | 3.50 | 3.60 | 3.37 | 3.56 | 3.56 | 2.59% | 922,413 |
| Aug 20, 2024 | 3.15 | 3.59 | 3.09 | 3.47 | 3.47 | 9.81% | 1,362,128 |
| Aug 19, 2024 | 2.83 | 3.19 | 2.77 | 3.16 | 3.16 | 13.26% | 1,491,177 |
| Aug 16, 2024 | 2.72 | 2.90 | 2.72 | 2.79 | 2.79 | 4.10% | 933,139 |
| Aug 15, 2024 | 2.53 | 2.77 | 2.52 | 2.68 | 2.68 | 10.52% | 868,759 |
| Aug 14, 2024 | 2.56 | 2.57 | 2.40 | 2.43 | 2.43 | -3.58% | 833,477 |
| Aug 13, 2024 | 2.38 | 2.61 | 2.36 | 2.52 | 2.52 | 5.45% | 942,024 |
| Aug 12, 2024 | 2.51 | 2.53 | 2.38 | 2.39 | 2.39 | -5.36% | 679,771 |
| Aug 9, 2024 | 2.79 | 2.84 | 2.45 | 2.52 | 2.52 | -9.03% | 1,047,847 |
| Aug 8, 2024 | 2.68 | 3.35 | 2.67 | 2.77 | 2.77 | 16.88% | 3,481,898 |
| Aug 7, 2024 | 2.46 | 2.58 | 2.34 | 2.37 | 2.37 | - | 876,541 |
| Aug 6, 2024 | 2.49 | 2.53 | 2.36 | 2.37 | 2.37 | -2.87% | 697,610 |
| Aug 5, 2024 | 2.46 | 2.52 | 2.40 | 2.44 | 2.44 | -9.29% | 749,436 |
| Aug 2, 2024 | 2.81 | 2.81 | 2.69 | 2.69 | 2.69 | -6.60% | 440,976 |
| Aug 1, 2024 | 3.15 | 3.19 | 2.83 | 2.88 | 2.88 | -9.43% | 800,377 |
| Jul 31, 2024 | 3.18 | 3.36 | 3.15 | 3.18 | 3.18 | 0.63% | 752,620 |
| Jul 30, 2024 | 3.25 | 3.31 | 3.12 | 3.16 | 3.16 | -2.77% | 498,629 |
| Jul 29, 2024 | 3.29 | 3.37 | 3.18 | 3.25 | 3.25 | -0.61% | 619,547 |
| Jul 26, 2024 | 3.27 | 3.32 | 3.18 | 3.27 | 3.27 | 2.83% | 602,883 |
| Jul 25, 2024 | 3.07 | 3.28 | 3.00 | 3.18 | 3.18 | 4.95% | 784,434 |
| Jul 24, 2024 | 3.20 | 3.27 | 3.02 | 3.03 | 3.03 | -5.90% | 575,761 |
| Jul 23, 2024 | 3.15 | 3.26 | 3.09 | 3.22 | 3.22 | 1.90% | 618,176 |
| Jul 22, 2024 | 3.01 | 3.20 | 2.99 | 3.16 | 3.16 | 5.33% | 826,531 |
| Jul 19, 2024 | 3.01 | 3.03 | 2.91 | 3.00 | 3.00 | -0.66% | 707,872 |
| Jul 18, 2024 | 3.09 | 3.28 | 3.01 | 3.02 | 3.02 | -4.43% | 699,010 |
| Jul 17, 2024 | 3.15 | 3.25 | 3.07 | 3.16 | 3.16 | -1.56% | 726,997 |
| Jul 16, 2024 | 3.16 | 3.23 | 3.08 | 3.21 | 3.21 | 3.22% | 974,423 |
| Jul 15, 2024 | 3.08 | 3.22 | 3.02 | 3.11 | 3.11 | 0.97% | 1,492,708 |
| Jul 12, 2024 | 3.19 | 3.34 | 3.06 | 3.08 | 3.08 | -3.45% | 1,001,631 |
| Jul 11, 2024 | 3.01 | 3.20 | 2.99 | 3.19 | 3.19 | 8.50% | 999,673 |
| Jul 10, 2024 | 2.88 | 3.01 | 2.88 | 2.94 | 2.94 | 0.34% | 621,703 |
| Jul 9, 2024 | 3.01 | 3.02 | 2.91 | 2.93 | 2.93 | -3.30% | 635,660 |
| Jul 8, 2024 | 3.09 | 3.10 | 2.96 | 3.03 | 3.03 | -1.94% | 690,061 |
| Jul 5, 2024 | 3.05 | 3.14 | 2.99 | 3.09 | 3.09 | 3.34% | 1,117,776 |
| Jul 3, 2024 | 3.01 | 3.28 | 2.92 | 2.99 | 2.99 | -3.86% | 1,655,625 |
| Jul 2, 2024 | 2.83 | 3.14 | 2.83 | 3.11 | 3.11 | 9.51% | 1,580,074 |