Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
9.80
-0.73 (-6.93%)
At close: Sep 2, 2025, 4:00 PM
9.93
+0.13 (1.33%)
After-hours: Sep 2, 2025, 5:04 PM EDT

Cerence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202510.1610.179.649.89--6.08%1,451,248
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
Jul 11, 20259.629.729.309.339.33-4.60%1,282,367
Jul 10, 20259.9810.089.649.789.78-2.30%1,783,962
Jul 9, 202510.4910.539.7810.0110.01-3.47%2,183,561
Jul 8, 202510.8711.9210.1710.3710.37-2.63%4,748,054
Jul 7, 202510.7610.9310.2910.6510.65-3.18%1,936,764
Jul 3, 202510.6611.3010.4911.0011.004.76%2,421,183
Jul 2, 20259.4910.629.4410.5010.5010.53%2,288,557
Jul 1, 202510.1510.209.289.509.50-6.95%2,207,210
Jun 30, 20259.6210.669.5110.2110.218.16%2,505,923
Jun 27, 20259.7910.219.249.449.44-2.98%3,045,810
Jun 26, 20259.509.899.419.739.733.29%1,674,174
Jun 25, 202510.1510.239.359.429.42-5.42%1,729,094
Jun 24, 20258.9010.028.869.969.9614.75%2,849,909
Jun 23, 20258.458.828.078.688.680.70%1,917,945