Cerence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.27	11.63	10.86	10.90	10.90	-3.80%	709,895
Jan 30, 2026	11.58	11.72	10.99	11.33	11.33	-3.66%	581,614
Jan 29, 2026	12.25	12.25	11.42	11.76	11.76	-5.01%	659,660
Jan 28, 2026	12.19	12.60	12.09	12.38	12.38	3.08%	791,709
Jan 27, 2026	11.89	12.12	11.47	12.01	12.01	2.21%	576,721
Jan 26, 2026	11.33	11.82	11.20	11.75	11.75	3.43%	659,890
Jan 23, 2026	11.49	11.66	11.30	11.36	11.36	-1.13%	425,210
Jan 22, 2026	11.48	11.88	11.29	11.49	11.49	1.68%	624,431
Jan 21, 2026	11.10	11.40	10.80	11.30	11.30	2.54%	634,768
Jan 20, 2026	10.97	11.57	10.90	11.02	11.02	-6.13%	782,847
Jan 16, 2026	12.14	12.27	11.74	11.74	11.74	-2.98%	583,910
Jan 15, 2026	12.45	12.56	12.05	12.10	12.10	-1.87%	606,575
Jan 14, 2026	11.95	12.45	11.90	12.33	12.33	2.75%	634,934
Jan 13, 2026	12.48	12.50	11.90	12.00	12.00	-2.52%	623,587
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