Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
7.20
+0.18 (2.56%)
Mar 16, 2026, 11:15 AM EDT - Market open
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 7.15 | 7.28 | 7.11 | 7.29 | - | 3.85% | 110,711 |
| Mar 13, 2026 | 7.07 | 7.19 | 6.86 | 7.02 | 7.02 | -0.57% | 977,531 |
| Mar 12, 2026 | 6.95 | 7.11 | 6.94 | 7.06 | 7.06 | 0.71% | 615,795 |
| Mar 11, 2026 | 6.99 | 7.14 | 6.87 | 7.01 | 7.01 | 0.43% | 638,751 |
| Mar 10, 2026 | 7.17 | 7.25 | 6.94 | 6.98 | 6.98 | -2.65% | 739,342 |
| Mar 9, 2026 | 7.19 | 7.22 | 6.91 | 7.17 | 7.17 | -2.18% | 732,775 |
| Mar 6, 2026 | 7.48 | 7.66 | 7.30 | 7.33 | 7.33 | -4.43% | 694,037 |
| Mar 5, 2026 | 7.48 | 7.79 | 7.35 | 7.67 | 7.67 | 1.59% | 527,743 |
| Mar 4, 2026 | 7.68 | 7.84 | 7.51 | 7.55 | 7.55 | 0.40% | 582,876 |
| Mar 3, 2026 | 7.48 | 7.65 | 7.35 | 7.52 | 7.52 | -2.97% | 570,012 |
| Mar 2, 2026 | 7.56 | 7.85 | 7.55 | 7.75 | 7.75 | -2.02% | 574,582 |
| Feb 27, 2026 | 7.65 | 7.97 | 7.54 | 7.91 | 7.91 | 0.51% | 846,571 |
| Feb 26, 2026 | 7.75 | 7.91 | 7.67 | 7.87 | 7.87 | 2.21% | 693,068 |
| Feb 25, 2026 | 7.50 | 7.75 | 7.44 | 7.70 | 7.70 | 3.63% | 951,900 |
| Feb 24, 2026 | 7.35 | 7.87 | 7.32 | 7.43 | 7.43 | 0.41% | 899,061 |
| 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 |