Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
9.19
-0.53 (-5.45%)
Jun 5, 2025, 4:00 PM - Market closed
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.72 | 9.90 | 9.05 | 9.19 | 9.19 | -5.45% | 1,684,526 |
| Jun 4, 2025 | 10.27 | 10.35 | 9.61 | 9.72 | 9.72 | -4.33% | 2,077,239 |
| Jun 3, 2025 | 8.63 | 10.24 | 8.63 | 10.16 | 10.16 | 20.81% | 3,622,890 |
| Jun 2, 2025 | 8.41 | 8.54 | 8.15 | 8.41 | 8.41 | -1.18% | 831,124 |
| May 30, 2025 | 8.60 | 8.62 | 8.30 | 8.51 | 8.51 | -1.05% | 662,668 |
| May 29, 2025 | 8.87 | 9.05 | 8.52 | 8.60 | 8.60 | 1.78% | 955,314 |
| May 28, 2025 | 8.94 | 8.96 | 8.45 | 8.45 | 8.45 | -4.63% | 1,054,072 |
| May 27, 2025 | 8.89 | 9.11 | 8.69 | 8.86 | 8.86 | 3.75% | 811,348 |
| May 23, 2025 | 8.20 | 8.55 | 8.11 | 8.54 | 8.54 | 0.59% | 594,549 |
| May 22, 2025 | 8.20 | 8.66 | 8.11 | 8.49 | 8.49 | 3.16% | 751,834 |
| May 21, 2025 | 8.81 | 8.82 | 8.03 | 8.23 | 8.23 | -7.53% | 966,304 |
| May 20, 2025 | 8.92 | 8.98 | 8.72 | 8.90 | 8.90 | 1.48% | 761,420 |
| May 19, 2025 | 9.06 | 9.08 | 8.71 | 8.77 | 8.77 | -7.78% | 1,162,251 |
| May 16, 2025 | 9.39 | 9.58 | 9.33 | 9.51 | 9.51 | 2.26% | 554,366 |
| May 15, 2025 | 9.49 | 9.53 | 9.05 | 9.30 | 9.30 | -2.82% | 865,147 |
| May 14, 2025 | 10.29 | 10.50 | 9.51 | 9.57 | 9.57 | -5.90% | 1,504,218 |
| May 13, 2025 | 10.00 | 10.49 | 9.78 | 10.17 | 10.17 | 2.62% | 1,163,037 |
| May 12, 2025 | 9.95 | 10.29 | 9.69 | 9.91 | 9.91 | 6.67% | 1,878,815 |
| May 9, 2025 | 9.02 | 9.47 | 8.95 | 9.29 | 9.29 | 5.81% | 1,080,349 |
| May 8, 2025 | 10.24 | 10.44 | 8.70 | 8.78 | 8.78 | -12.20% | 2,039,901 |
| May 7, 2025 | 9.94 | 10.18 | 9.69 | 10.00 | 10.00 | 0.60% | 1,444,514 |
| May 6, 2025 | 9.85 | 10.09 | 9.37 | 9.94 | 9.94 | -1.19% | 890,253 |
| May 5, 2025 | 9.50 | 10.36 | 9.36 | 10.06 | 10.06 | 4.25% | 921,692 |
| May 2, 2025 | 9.39 | 10.13 | 9.30 | 9.65 | 9.65 | 4.66% | 1,087,781 |
| May 1, 2025 | 9.30 | 9.46 | 9.02 | 9.22 | 9.22 | 1.77% | 734,880 |
| Apr 30, 2025 | 9.03 | 9.18 | 8.79 | 9.06 | 9.06 | -2.89% | 604,375 |
| Apr 29, 2025 | 9.50 | 9.59 | 9.27 | 9.33 | 9.33 | -1.79% | 534,407 |
| Apr 28, 2025 | 9.77 | 9.99 | 9.30 | 9.50 | 9.50 | -2.16% | 995,847 |
| Apr 25, 2025 | 8.90 | 9.76 | 8.84 | 9.71 | 9.71 | 8.73% | 1,096,306 |
| Apr 24, 2025 | 8.27 | 8.98 | 8.27 | 8.93 | 8.93 | 9.30% | 971,111 |
| 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 |