Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
12.50
+0.01 (0.08%)
At close: Sep 22, 2025, 4:00 PM EDT
12.39
-0.11 (-0.88%)
After-hours: Sep 22, 2025, 7:56 PM EDT

Cerence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202512.2912.7111.9012.5012.500.08%1,636,263
Sep 19, 202511.5612.7411.3612.4912.497.12%3,258,421
Sep 18, 202512.1012.2811.5711.6611.66-0.68%2,529,507
Sep 17, 202511.2311.8711.1411.7411.743.35%2,684,857
Sep 16, 202510.3111.8210.1511.3611.3610.72%4,557,905
Sep 15, 202510.4810.5210.0610.2610.26-1.16%976,276
Sep 12, 20259.8010.609.6510.3810.385.60%1,644,748
Sep 11, 20259.479.909.449.839.835.70%1,575,612
Sep 10, 20259.889.889.249.309.30-3.53%1,251,121
Sep 9, 20259.459.699.289.649.642.01%1,327,400
Sep 8, 20259.469.759.199.459.452.72%1,875,662
Sep 5, 202510.1210.189.039.209.20-8.00%2,483,877
Sep 4, 20259.5710.019.3210.0010.003.41%2,214,295
Sep 3, 20259.809.969.549.679.67-1.33%1,127,947
Sep 2, 202510.1610.179.649.809.80-6.93%1,870,458
Aug 29, 202510.5510.9010.4410.5310.53-0.75%1,170,581
Aug 28, 202510.7510.8210.4010.6110.611.24%1,091,736
Aug 27, 202510.2610.4910.1810.4810.481.45%957,888
Aug 26, 202510.4410.6110.2810.3310.33-1.71%1,058,155
Aug 25, 202510.9811.0210.4910.5110.51-4.80%1,314,932
Aug 22, 202510.4811.2810.3511.0411.045.75%1,891,140
Aug 21, 202510.5710.5810.1910.4410.44-0.85%1,181,631
Aug 20, 202510.5910.7110.0710.5310.53-2.59%2,183,790
Aug 19, 202511.5011.5010.6910.8110.81-6.20%2,168,220
Aug 18, 202511.6011.7711.3411.5311.53-2.58%1,758,535
Aug 15, 202512.6712.6811.4711.8311.83-7.22%3,218,831
Aug 14, 202512.5413.1312.2212.7512.75-5.70%4,682,630
Aug 13, 202511.6913.5411.6113.5213.5224.15%9,272,742
Aug 12, 20259.4010.949.3610.8910.8916.97%6,577,519
Aug 11, 20259.159.989.029.319.311.64%3,796,282
Aug 8, 20259.399.498.729.169.160.44%2,545,929
Aug 7, 20259.949.988.969.129.126.29%5,433,692
Aug 6, 20258.578.648.358.588.580.35%1,852,019
Aug 5, 20258.698.798.458.558.55-0.12%1,185,603
Aug 4, 20258.308.738.208.568.565.16%1,326,407
Aug 1, 20258.308.338.048.148.14-5.35%1,767,254
Jul 31, 20258.678.988.568.608.600.82%1,063,991
Jul 30, 20258.868.878.358.538.53-2.74%1,100,587
Jul 29, 20259.359.358.748.778.77-5.90%1,766,460
Jul 28, 20259.439.549.169.329.321.19%1,311,456
Jul 25, 20259.529.539.209.219.21-3.36%843,788
Jul 24, 20259.879.899.519.539.53-4.70%1,118,505
Jul 23, 20259.5010.069.4710.0010.006.72%1,725,876
Jul 22, 20259.289.448.829.379.370.97%1,556,024
Jul 21, 20259.709.959.269.289.28-3.13%1,849,174
Jul 18, 20259.639.849.519.589.580.68%1,808,767
Jul 17, 20259.229.649.199.529.523.99%1,579,535
Jul 16, 20258.979.218.639.159.152.69%1,562,342
Jul 15, 20259.349.408.838.918.91-3.15%1,516,066
Jul 14, 20259.219.228.989.209.20-1.39%1,473,731