Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
7.67
+0.09 (1.19%)
At close: Dec 20, 2024, 4:00 PM
7.55
-0.12 (-1.56%)
After-hours: Dec 20, 2024, 6:44 PM EST
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.41 | 7.81 | 7.25 | 7.67 | 7.67 | 1.19% | 2,011,639 |
| Dec 19, 2024 | 7.72 | 8.16 | 7.56 | 7.58 | 7.58 | -1.56% | 1,390,236 |
| Dec 18, 2024 | 8.29 | 8.67 | 7.55 | 7.70 | 7.70 | -5.75% | 2,301,300 |
| Dec 17, 2024 | 8.30 | 8.78 | 7.95 | 8.17 | 8.17 | 0.12% | 1,650,407 |
| Dec 16, 2024 | 7.38 | 8.18 | 7.11 | 8.16 | 8.16 | 10.87% | 1,736,700 |
| Dec 13, 2024 | 6.89 | 7.52 | 6.71 | 7.36 | 7.36 | 7.60% | 1,504,300 |
| Dec 12, 2024 | 7.50 | 7.52 | 6.73 | 6.84 | 6.84 | -9.52% | 2,033,817 |
| Dec 11, 2024 | 8.23 | 8.34 | 7.50 | 7.56 | 7.56 | -7.47% | 1,628,642 |
| Dec 10, 2024 | 9.00 | 9.00 | 8.01 | 8.17 | 8.17 | -8.72% | 2,868,219 |
| Dec 9, 2024 | 8.79 | 9.33 | 8.42 | 8.95 | 8.95 | 7.70% | 3,280,200 |
| Dec 6, 2024 | 7.58 | 8.42 | 7.57 | 8.31 | 8.31 | 11.99% | 2,904,500 |
| Dec 5, 2024 | 7.33 | 7.79 | 7.00 | 7.42 | 7.42 | 3.06% | 2,581,800 |
| Dec 4, 2024 | 7.32 | 7.50 | 7.07 | 7.20 | 7.20 | 0.28% | 1,749,216 |
| Dec 3, 2024 | 7.53 | 7.97 | 7.16 | 7.18 | 7.18 | -6.39% | 2,670,847 |
| Dec 2, 2024 | 7.36 | 8.74 | 7.20 | 7.67 | 7.67 | 4.07% | 5,409,700 |
| Nov 29, 2024 | 6.79 | 7.55 | 6.75 | 7.37 | 7.37 | 10.16% | 2,001,900 |
| Nov 27, 2024 | 6.58 | 7.06 | 6.41 | 6.69 | 6.69 | 3.40% | 2,088,700 |
| Nov 26, 2024 | 6.95 | 7.00 | 6.18 | 6.47 | 6.47 | -8.36% | 3,239,145 |
| Nov 25, 2024 | 7.57 | 7.73 | 6.70 | 7.06 | 7.06 | -1.94% | 5,958,913 |
| Nov 22, 2024 | 5.87 | 7.60 | 5.71 | 7.20 | 7.20 | 23.50% | 17,428,500 |
| Nov 21, 2024 | 3.40 | 6.41 | 3.39 | 5.83 | 5.83 | 106.74% | 77,555,939 |
| Nov 20, 2024 | 3.02 | 3.12 | 2.80 | 2.82 | 2.82 | -5.05% | 943,200 |
| Nov 19, 2024 | 2.91 | 3.01 | 2.83 | 2.97 | 2.97 | 1.37% | 918,346 |
| Nov 18, 2024 | 3.05 | 3.19 | 2.92 | 2.93 | 2.93 | -3.93% | 1,124,440 |
| Nov 15, 2024 | 3.13 | 3.15 | 2.96 | 3.05 | 3.05 | -2.87% | 689,607 |
| Nov 14, 2024 | 3.15 | 3.28 | 3.09 | 3.14 | 3.14 | -1.26% | 615,607 |
| Nov 13, 2024 | 3.42 | 3.42 | 3.18 | 3.18 | 3.18 | -5.64% | 748,800 |
| Nov 12, 2024 | 3.41 | 3.55 | 3.24 | 3.37 | 3.37 | -2.03% | 1,014,319 |
| Nov 11, 2024 | 3.15 | 3.44 | 3.15 | 3.44 | 3.44 | 10.26% | 1,128,800 |
| Nov 8, 2024 | 3.21 | 3.24 | 3.04 | 3.12 | 3.12 | -2.50% | 599,500 |
| Nov 7, 2024 | 3.18 | 3.30 | 3.13 | 3.20 | 3.20 | 0.63% | 785,026 |
| Nov 6, 2024 | 3.22 | 3.39 | 3.08 | 3.18 | 3.18 | 1.92% | 1,105,284 |
| Nov 5, 2024 | 3.06 | 3.15 | 3.04 | 3.12 | 3.12 | 1.96% | 617,361 |
| Nov 4, 2024 | 3.01 | 3.19 | 3.00 | 3.06 | 3.06 | - | 702,292 |
| Nov 1, 2024 | 3.11 | 3.14 | 3.00 | 3.06 | 3.06 | 0.33% | 575,500 |
| Oct 31, 2024 | 3.11 | 3.14 | 2.97 | 3.05 | 3.05 | -2.24% | 962,105 |
| Oct 30, 2024 | 3.30 | 3.31 | 3.07 | 3.12 | 3.12 | -5.74% | 749,300 |
| Oct 29, 2024 | 3.20 | 3.53 | 3.11 | 3.31 | 3.31 | 2.16% | 1,391,300 |
| Oct 28, 2024 | 2.97 | 3.31 | 2.97 | 3.24 | 3.24 | 10.96% | 1,278,300 |
| Oct 25, 2024 | 2.80 | 2.95 | 2.79 | 2.92 | 2.92 | 5.42% | 754,901 |
| Oct 24, 2024 | 2.85 | 3.00 | 2.76 | 2.77 | 2.77 | -2.81% | 979,700 |
| Oct 23, 2024 | 2.98 | 3.00 | 2.76 | 2.85 | 2.85 | -5.00% | 1,094,963 |
| Oct 22, 2024 | 2.98 | 3.04 | 2.93 | 3.00 | 3.00 | 0.33% | 575,900 |
| Oct 21, 2024 | 2.95 | 3.05 | 2.90 | 2.99 | 2.99 | 1.01% | 703,167 |
| Oct 18, 2024 | 3.13 | 3.19 | 2.94 | 2.96 | 2.96 | -5.43% | 1,044,646 |
| Oct 17, 2024 | 3.28 | 3.30 | 3.09 | 3.13 | 3.13 | -4.57% | 865,000 |
| Oct 16, 2024 | 3.07 | 3.33 | 3.03 | 3.28 | 3.28 | 6.49% | 1,163,514 |
| Oct 15, 2024 | 3.25 | 3.30 | 3.07 | 3.08 | 3.08 | -5.81% | 1,115,100 |
| Oct 14, 2024 | 3.36 | 3.39 | 3.19 | 3.27 | 3.27 | -2.97% | 1,268,543 |
| Oct 11, 2024 | 3.26 | 3.45 | 3.23 | 3.37 | 3.37 | 3.37% | 1,083,882 |
| Oct 10, 2024 | 3.59 | 3.65 | 3.18 | 3.26 | 3.26 | -11.17% | 1,887,806 |
| Oct 9, 2024 | 3.72 | 3.92 | 3.48 | 3.67 | 3.67 | -2.13% | 1,804,947 |
| Oct 8, 2024 | 3.80 | 4.09 | 3.56 | 3.75 | 3.75 | -1.32% | 5,011,900 |
| Oct 7, 2024 | 2.90 | 3.90 | 2.87 | 3.80 | 3.80 | 41.79% | 12,337,500 |
| Oct 4, 2024 | 2.67 | 2.75 | 2.58 | 2.68 | 2.68 | 1.52% | 868,245 |
| Oct 3, 2024 | 2.75 | 2.79 | 2.56 | 2.64 | 2.64 | -4.69% | 1,171,493 |
| Oct 2, 2024 | 2.93 | 3.02 | 2.77 | 2.77 | 2.77 | -6.73% | 816,100 |
| Oct 1, 2024 | 3.13 | 3.15 | 2.91 | 2.97 | 2.97 | -5.71% | 1,375,307 |
| Sep 30, 2024 | 2.96 | 3.20 | 2.96 | 3.15 | 3.15 | 6.78% | 2,098,502 |
| Sep 27, 2024 | 2.75 | 3.08 | 2.70 | 2.95 | 2.95 | 10.07% | 1,537,700 |
| Sep 26, 2024 | 2.48 | 2.72 | 2.48 | 2.68 | 2.68 | 9.84% | 1,684,600 |
| Sep 25, 2024 | 2.60 | 2.61 | 2.43 | 2.44 | 2.44 | -6.87% | 1,299,726 |
| Sep 24, 2024 | 2.57 | 2.74 | 2.53 | 2.62 | 2.62 | 4.38% | 2,076,208 |
| Sep 23, 2024 | 2.50 | 2.57 | 2.43 | 2.51 | 2.51 | 2.87% | 1,235,004 |
| Sep 20, 2024 | 2.68 | 2.76 | 2.41 | 2.44 | 2.44 | -8.96% | 6,219,500 |
| Sep 19, 2024 | 2.63 | 2.75 | 2.54 | 2.68 | 2.68 | 6.77% | 2,834,940 |
| Sep 18, 2024 | 2.42 | 2.66 | 2.37 | 2.51 | 2.51 | 2.87% | 1,928,333 |
| Sep 17, 2024 | 2.60 | 2.74 | 2.40 | 2.44 | 2.44 | -3.94% | 1,991,300 |
| Sep 16, 2024 | 2.87 | 2.91 | 2.49 | 2.54 | 2.54 | -12.41% | 1,976,204 |
| Sep 13, 2024 | 2.84 | 2.97 | 2.84 | 2.90 | 2.90 | 3.20% | 831,800 |
| Sep 12, 2024 | 2.88 | 2.92 | 2.76 | 2.81 | 2.81 | -2.09% | 439,029 |
| Sep 11, 2024 | 2.73 | 2.91 | 2.68 | 2.87 | 2.87 | 4.36% | 779,125 |
| Sep 10, 2024 | 2.93 | 2.95 | 2.65 | 2.75 | 2.75 | -6.46% | 1,096,317 |
| Sep 9, 2024 | 2.98 | 3.05 | 2.91 | 2.94 | 2.94 | 0.68% | 587,142 |
| Sep 6, 2024 | 2.99 | 3.05 | 2.88 | 2.92 | 2.92 | -2.01% | 686,147 |
| Sep 5, 2024 | 3.02 | 3.10 | 2.87 | 2.98 | 2.98 | -1.97% | 843,708 |
| Sep 4, 2024 | 3.14 | 3.19 | 3.01 | 3.04 | 3.04 | -4.10% | 614,494 |
| Sep 3, 2024 | 3.34 | 3.40 | 3.13 | 3.17 | 3.17 | -3.94% | 852,300 |
| Aug 30, 2024 | 3.52 | 3.52 | 3.16 | 3.30 | 3.30 | -4.62% | 2,205,300 |
| Aug 29, 2024 | 3.31 | 3.53 | 3.30 | 3.46 | 3.46 | 5.49% | 1,180,935 |
| Aug 28, 2024 | 3.23 | 3.45 | 3.18 | 3.28 | 3.28 | 1.55% | 1,365,600 |
| Aug 27, 2024 | 3.38 | 3.47 | 3.17 | 3.23 | 3.23 | -5.28% | 1,052,200 |
| Aug 26, 2024 | 3.63 | 3.68 | 3.31 | 3.41 | 3.41 | -5.54% | 1,475,200 |
| Aug 23, 2024 | 3.46 | 3.64 | 3.35 | 3.61 | 3.61 | 5.87% | 1,364,800 |
| Aug 22, 2024 | 3.61 | 3.61 | 3.27 | 3.41 | 3.41 | -4.21% | 808,019 |
| Aug 21, 2024 | 3.50 | 3.60 | 3.37 | 3.56 | 3.56 | 2.59% | 922,413 |
| Aug 20, 2024 | 3.15 | 3.59 | 3.09 | 3.47 | 3.47 | 9.81% | 1,362,128 |
| Aug 19, 2024 | 2.83 | 3.19 | 2.77 | 3.16 | 3.16 | 13.26% | 1,491,200 |
| Aug 16, 2024 | 2.72 | 2.90 | 2.72 | 2.79 | 2.79 | 4.10% | 933,139 |
| Aug 15, 2024 | 2.53 | 2.77 | 2.52 | 2.68 | 2.68 | 10.74% | 868,800 |
| Aug 14, 2024 | 2.56 | 2.57 | 2.40 | 2.42 | 2.42 | -3.97% | 833,500 |
| Aug 13, 2024 | 2.38 | 2.61 | 2.36 | 2.52 | 2.52 | 5.88% | 942,024 |
| Aug 12, 2024 | 2.51 | 2.53 | 2.38 | 2.38 | 2.38 | -5.56% | 679,800 |
| Aug 9, 2024 | 2.79 | 2.84 | 2.44 | 2.52 | 2.52 | -9.03% | 1,047,847 |
| Aug 8, 2024 | 2.68 | 3.35 | 2.67 | 2.77 | 2.77 | 16.88% | 3,481,900 |
| Aug 7, 2024 | 2.46 | 2.58 | 2.34 | 2.37 | 2.37 | - | 876,541 |
| Aug 6, 2024 | 2.49 | 2.53 | 2.36 | 2.37 | 2.37 | -2.87% | 697,610 |
| Aug 5, 2024 | 2.46 | 2.52 | 2.40 | 2.44 | 2.44 | -9.29% | 749,436 |
| Aug 2, 2024 | 2.81 | 2.81 | 2.69 | 2.69 | 2.69 | -6.60% | 441,000 |
| Aug 1, 2024 | 3.15 | 3.19 | 2.83 | 2.88 | 2.88 | -9.43% | 800,400 |