Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
8.17
+0.35 (4.48%)
At close: Apr 23, 2025, 4:00 PM
8.00
-0.17 (-2.08%)
Pre-market: Apr 24, 2025, 4:55 AM EDT
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.28 | 8.48 | 8.02 | 8.17 | 8.17 | 4.48% | 871,761 |
| Apr 22, 2025 | 7.20 | 7.87 | 7.20 | 7.82 | 7.82 | 10.14% | 1,078,610 |
| Apr 21, 2025 | 7.36 | 7.44 | 6.96 | 7.10 | 7.10 | -6.46% | 955,138 |
| Apr 17, 2025 | 7.37 | 7.65 | 7.22 | 7.59 | 7.59 | 3.41% | 613,859 |
| Apr 16, 2025 | 7.40 | 7.64 | 7.08 | 7.34 | 7.34 | -3.55% | 567,463 |
| Apr 15, 2025 | 7.43 | 7.66 | 7.41 | 7.61 | 7.61 | 2.01% | 491,897 |
| Apr 14, 2025 | 7.77 | 7.85 | 7.22 | 7.46 | 7.46 | 0.81% | 739,205 |
| Apr 11, 2025 | 7.18 | 7.49 | 7.02 | 7.40 | 7.40 | 2.78% | 781,152 |
| Apr 10, 2025 | 7.72 | 7.82 | 6.97 | 7.20 | 7.20 | -11.98% | 1,251,327 |
| Apr 9, 2025 | 6.79 | 8.20 | 6.52 | 8.18 | 8.18 | 18.55% | 1,632,636 |
| Apr 8, 2025 | 7.49 | 7.65 | 6.66 | 6.90 | 6.90 | -0.72% | 1,356,282 |
| Apr 7, 2025 | 6.29 | 7.38 | 5.94 | 6.95 | 6.95 | 1.02% | 1,254,072 |
| Apr 4, 2025 | 7.17 | 7.29 | 6.30 | 6.88 | 6.88 | -9.83% | 1,667,016 |
| Apr 3, 2025 | 7.85 | 7.95 | 7.57 | 7.63 | 7.63 | -9.38% | 1,116,987 |
| Apr 2, 2025 | 7.59 | 8.51 | 7.58 | 8.42 | 8.42 | 6.72% | 1,207,255 |
| Apr 1, 2025 | 7.83 | 7.90 | 7.55 | 7.89 | 7.89 | -0.13% | 1,098,368 |
| Mar 31, 2025 | 7.54 | 7.96 | 7.47 | 7.90 | 7.90 | 0.06% | 1,266,504 |
| Mar 28, 2025 | 8.31 | 8.42 | 7.67 | 7.90 | 7.90 | -7.23% | 1,835,341 |
| Mar 27, 2025 | 9.26 | 9.31 | 8.49 | 8.51 | 8.51 | -10.23% | 1,394,210 |
| Mar 26, 2025 | 9.75 | 9.84 | 9.23 | 9.48 | 9.48 | -3.85% | 966,984 |
| Mar 25, 2025 | 9.82 | 9.91 | 9.53 | 9.86 | 9.86 | -0.20% | 863,788 |
| Mar 24, 2025 | 10.00 | 10.33 | 9.71 | 9.88 | 9.88 | 3.24% | 895,384 |
| Mar 21, 2025 | 9.27 | 9.77 | 9.20 | 9.57 | 9.57 | - | 1,380,315 |
| Mar 20, 2025 | 9.70 | 9.97 | 9.49 | 9.57 | 9.57 | -2.05% | 715,757 |
| Mar 19, 2025 | 9.83 | 10.02 | 9.54 | 9.77 | 9.77 | -0.71% | 876,359 |
| Mar 18, 2025 | 10.11 | 10.14 | 9.76 | 9.84 | 9.84 | -4.65% | 988,829 |
| Mar 17, 2025 | 9.74 | 10.53 | 9.67 | 10.32 | 10.32 | 5.95% | 1,140,860 |
| Mar 14, 2025 | 9.73 | 9.88 | 9.48 | 9.74 | 9.74 | 4.17% | 1,084,553 |
| Mar 13, 2025 | 10.08 | 10.15 | 9.26 | 9.35 | 9.35 | -7.61% | 876,501 |
| Mar 12, 2025 | 9.98 | 10.50 | 9.67 | 10.12 | 10.12 | 6.08% | 1,239,829 |
| Mar 11, 2025 | 9.25 | 9.84 | 9.18 | 9.54 | 9.54 | 2.36% | 1,716,702 |
| Mar 10, 2025 | 9.96 | 10.17 | 9.00 | 9.32 | 9.32 | -9.60% | 1,946,595 |
| Mar 7, 2025 | 10.02 | 10.36 | 9.59 | 10.31 | 10.31 | -1.90% | 1,743,628 |
| Mar 6, 2025 | 10.32 | 10.88 | 10.01 | 10.51 | 10.51 | -2.23% | 1,148,123 |
| Mar 5, 2025 | 10.40 | 10.94 | 10.14 | 10.75 | 10.75 | 3.97% | 1,196,981 |
| Mar 4, 2025 | 9.80 | 10.66 | 9.65 | 10.34 | 10.34 | 0.10% | 1,839,803 |
| Mar 3, 2025 | 11.60 | 11.71 | 10.18 | 10.33 | 10.33 | -9.47% | 1,923,839 |
| Feb 28, 2025 | 11.20 | 11.79 | 11.01 | 11.41 | 11.41 | -1.72% | 1,539,275 |
| Feb 27, 2025 | 12.16 | 12.49 | 11.58 | 11.61 | 11.61 | -3.09% | 1,145,206 |
| Feb 26, 2025 | 12.22 | 12.49 | 11.90 | 11.98 | 11.98 | 1.70% | 1,141,570 |
| Feb 25, 2025 | 12.45 | 12.54 | 11.35 | 11.78 | 11.78 | -5.00% | 1,924,620 |
| Feb 24, 2025 | 12.46 | 12.58 | 11.75 | 12.40 | 12.40 | -1.20% | 1,521,920 |
| Feb 21, 2025 | 13.49 | 13.70 | 12.53 | 12.55 | 12.55 | -6.76% | 2,041,296 |
| Feb 20, 2025 | 13.65 | 13.71 | 12.83 | 13.46 | 13.46 | -2.82% | 1,578,429 |
| Feb 19, 2025 | 13.90 | 15.13 | 13.70 | 13.85 | 13.85 | -0.50% | 2,438,833 |
| Feb 18, 2025 | 13.82 | 14.19 | 13.41 | 13.92 | 13.92 | 1.31% | 1,540,967 |
| Feb 14, 2025 | 14.44 | 14.65 | 13.47 | 13.74 | 13.74 | -5.37% | 2,147,155 |
| Feb 13, 2025 | 14.35 | 15.27 | 13.92 | 14.52 | 14.52 | 1.68% | 2,617,624 |
| Feb 12, 2025 | 14.34 | 14.95 | 13.82 | 14.28 | 14.28 | -2.53% | 2,871,757 |
| Feb 11, 2025 | 16.01 | 16.58 | 14.59 | 14.65 | 14.65 | -11.21% | 3,613,635 |