Cerence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	7.79	7.83	7.30	7.40	7.40	-6.57%	990,650
Feb 20, 2026	7.97	8.28	7.87	7.92	7.92	-2.34%	825,160
Feb 19, 2026	8.05	8.21	7.90	8.11	8.11	-	668,850
Feb 18, 2026	8.22	8.25	8.00	8.11	8.11	-1.58%	1,317,727
Feb 17, 2026	8.11	8.52	8.06	8.24	8.24	-0.24%	943,349
Feb 13, 2026	8.03	8.35	7.86	8.26	8.26	4.03%	965,700
Feb 12, 2026	7.99	8.29	7.74	7.94	7.94	-1.98%	1,184,521
Feb 11, 2026	8.26	8.36	7.69	8.10	8.10	-0.86%	1,255,116
Feb 10, 2026	8.46	8.68	8.14	8.17	8.17	-3.08%	1,165,646
Feb 9, 2026	7.50	8.68	7.35	8.43	8.43	8.49%	2,379,791
Feb 6, 2026	7.74	7.97	7.24	7.77	7.77	1.57%	2,203,885
Feb 5, 2026	8.52	8.52	6.41	7.65	7.65	-29.04%	7,521,237
Feb 4, 2026	10.36	11.05	10.21	10.78	10.78	4.05%	1,835,158
Feb 3, 2026	10.89	10.92	10.11	10.36	10.36	-4.95%	1,406,115
Feb 2, 2026	11.27	11.63	10.86	10.90	10.90	-3.80%	711,878
Jan 30, 2026	11.58	11.72	10.99	11.33	11.33	-3.66%	582,443
Jan 29, 2026	12.25	12.25	11.42	11.76	11.76	-5.01%	660,618
Jan 28, 2026	12.19	12.60	12.09	12.38	12.38	3.08%	800,366
Jan 27, 2026	11.89	12.12	11.47	12.01	12.01	2.21%	580,168
Jan 26, 2026	11.33	11.82	11.20	11.75	11.75	3.43%	672,329
Jan 23, 2026	11.49	11.66	11.30	11.36	11.36	-1.13%	425,218
Jan 22, 2026	11.48	11.88	11.29	11.49	11.49	1.68%	624,728
Jan 21, 2026	11.10	11.40	10.80	11.30	11.30	2.54%	634,868
Jan 20, 2026	10.97	11.57	10.90	11.02	11.02	-6.13%	783,139
Jan 16, 2026	12.14	12.27	11.74	11.74	11.74	-2.98%	601,864
Jan 15, 2026	12.45	12.56	12.05	12.10	12.10	-1.87%	610,918
Jan 14, 2026	11.95	12.45	11.90	12.33	12.33	2.75%	635,299
Jan 13, 2026	12.48	12.50	11.90	12.00	12.00	-2.52%	624,307
Jan 12, 2026	12.24	12.65	12.05	12.31	12.31	-0.32%	514,521
Jan 9, 2026	12.58	12.94	12.32	12.35	12.35	-2.14%	784,343
Jan 8, 2026	12.25	12.69	12.05	12.62	12.62	2.60%	908,168
Jan 7, 2026	12.06	12.53	11.95	12.30	12.30	1.99%	1,137,255
Jan 6, 2026	11.20	12.07	11.02	12.06	12.06	8.75%	877,815
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