Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
9.19
-0.53 (-5.45%)
Jun 5, 2025, 4:00 PM - Market closed

Cerence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20259.729.909.059.199.19-5.45%1,684,526
Jun 4, 202510.2710.359.619.729.72-4.33%2,077,239
Jun 3, 20258.6310.248.6310.1610.1620.81%3,622,890
Jun 2, 20258.418.548.158.418.41-1.18%831,124
May 30, 20258.608.628.308.518.51-1.05%662,668
May 29, 20258.879.058.528.608.601.78%955,314
May 28, 20258.948.968.458.458.45-4.63%1,054,072
May 27, 20258.899.118.698.868.863.75%811,348
May 23, 20258.208.558.118.548.540.59%594,549
May 22, 20258.208.668.118.498.493.16%751,834
May 21, 20258.818.828.038.238.23-7.53%966,304
May 20, 20258.928.988.728.908.901.48%761,420
May 19, 20259.069.088.718.778.77-7.78%1,162,251
May 16, 20259.399.589.339.519.512.26%554,366
May 15, 20259.499.539.059.309.30-2.82%865,147
May 14, 202510.2910.509.519.579.57-5.90%1,504,218
May 13, 202510.0010.499.7810.1710.172.62%1,163,037
May 12, 20259.9510.299.699.919.916.67%1,878,815
May 9, 20259.029.478.959.299.295.81%1,080,349
May 8, 202510.2410.448.708.788.78-12.20%2,039,901
May 7, 20259.9410.189.6910.0010.000.60%1,444,514
May 6, 20259.8510.099.379.949.94-1.19%890,253
May 5, 20259.5010.369.3610.0610.064.25%921,692
May 2, 20259.3910.139.309.659.654.66%1,087,781
May 1, 20259.309.469.029.229.221.77%734,880
Apr 30, 20259.039.188.799.069.06-2.89%604,375
Apr 29, 20259.509.599.279.339.33-1.79%534,407
Apr 28, 20259.779.999.309.509.50-2.16%995,847
Apr 25, 20258.909.768.849.719.718.73%1,096,306
Apr 24, 20258.278.988.278.938.939.30%971,111
Apr 23, 20258.288.488.028.178.174.48%871,761
Apr 22, 20257.207.877.207.827.8210.14%1,078,610
Apr 21, 20257.367.446.967.107.10-6.46%955,138
Apr 17, 20257.377.657.227.597.593.41%613,859
Apr 16, 20257.407.647.087.347.34-3.55%567,463
Apr 15, 20257.437.667.417.617.612.01%491,897
Apr 14, 20257.777.857.227.467.460.81%739,205
Apr 11, 20257.187.497.027.407.402.78%781,152
Apr 10, 20257.727.826.977.207.20-11.98%1,251,327
Apr 9, 20256.798.206.528.188.1818.55%1,632,636
Apr 8, 20257.497.656.666.906.90-0.72%1,356,282
Apr 7, 20256.297.385.946.956.951.02%1,254,072
Apr 4, 20257.177.296.306.886.88-9.83%1,667,016
Apr 3, 20257.857.957.577.637.63-9.38%1,116,987
Apr 2, 20257.598.517.588.428.426.72%1,207,255
Apr 1, 20257.837.907.557.897.89-0.13%1,098,368
Mar 31, 20257.547.967.477.907.900.06%1,266,504
Mar 28, 20258.318.427.677.907.90-7.23%1,835,341
Mar 27, 20259.269.318.498.518.51-10.23%1,394,210
Mar 26, 20259.759.849.239.489.48-3.85%966,984