Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
11.25
-0.06 (-0.48%)
Mar 3, 2025, 12:09 PM EST - Market open
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 14.75 | 16.74 | 14.54 | 16.50 | 16.50 | 13.95% | 5,910,294 |
| Feb 7, 2025 | 12.25 | 14.83 | 12.24 | 14.48 | 14.48 | 13.66% | 7,978,218 |
| Feb 6, 2025 | 13.38 | 13.43 | 12.51 | 12.74 | 12.74 | -2.75% | 4,547,919 |
| Feb 5, 2025 | 12.48 | 13.14 | 11.90 | 13.10 | 13.10 | 8.53% | 3,306,983 |
| Feb 4, 2025 | 11.45 | 12.30 | 11.23 | 12.07 | 12.07 | 6.16% | 2,641,180 |
| Feb 3, 2025 | 11.68 | 12.25 | 11.27 | 11.37 | 11.37 | -8.75% | 3,765,350 |
| Jan 31, 2025 | 13.79 | 14.80 | 12.42 | 12.46 | 12.46 | -7.98% | 5,509,770 |
| Jan 30, 2025 | 13.41 | 13.82 | 12.93 | 13.54 | 13.54 | 2.42% | 2,846,169 |
| Jan 29, 2025 | 13.20 | 13.84 | 12.81 | 13.22 | 13.22 | -1.56% | 2,155,641 |
| Jan 28, 2025 | 13.18 | 13.49 | 12.30 | 13.43 | 13.43 | 2.52% | 2,087,126 |
| Jan 27, 2025 | 13.10 | 13.29 | 12.28 | 13.10 | 13.10 | -6.70% | 4,043,088 |
| Jan 24, 2025 | 14.07 | 14.97 | 13.81 | 14.04 | 14.04 | 0.14% | 4,315,375 |
| Jan 23, 2025 | 14.20 | 15.40 | 13.60 | 14.02 | 14.02 | -4.04% | 4,467,826 |
| Jan 22, 2025 | 14.52 | 16.63 | 13.95 | 14.61 | 14.61 | 6.95% | 14,222,654 |
| Jan 21, 2025 | 12.66 | 13.74 | 12.12 | 13.66 | 13.66 | 8.59% | 5,622,713 |
| Jan 17, 2025 | 13.14 | 13.14 | 12.28 | 12.58 | 12.58 | -2.25% | 3,641,634 |
| Jan 16, 2025 | 13.63 | 14.90 | 12.84 | 12.87 | 12.87 | -3.92% | 6,772,859 |
| Jan 15, 2025 | 13.38 | 14.52 | 12.66 | 13.40 | 13.40 | 2.10% | 5,900,210 |
| Jan 14, 2025 | 14.25 | 15.38 | 13.00 | 13.12 | 13.12 | -4.65% | 5,121,374 |
| Jan 13, 2025 | 14.59 | 14.90 | 13.61 | 13.76 | 13.76 | -9.17% | 3,907,966 |
| Jan 10, 2025 | 15.22 | 16.25 | 13.71 | 15.15 | 15.15 | -3.19% | 6,019,356 |
| Jan 8, 2025 | 17.28 | 17.41 | 14.85 | 15.65 | 15.65 | -17.50% | 9,697,746 |
| Jan 7, 2025 | 18.96 | 21.79 | 18.65 | 18.97 | 18.97 | -6.00% | 22,651,900 |
| Jan 6, 2025 | 23.63 | 27.50 | 19.07 | 20.18 | 20.18 | 4.40% | 67,484,643 |
| Jan 3, 2025 | 10.79 | 19.89 | 10.39 | 19.33 | 19.33 | 143.76% | 160,946,728 |
| Jan 2, 2025 | 7.98 | 8.43 | 7.58 | 7.93 | 7.93 | 1.02% | 1,647,915 |
| Dec 31, 2024 | 8.20 | 8.43 | 7.82 | 7.85 | 7.85 | -3.15% | 1,226,338 |
| Dec 30, 2024 | 8.36 | 8.44 | 7.96 | 8.11 | 8.11 | -4.53% | 1,351,496 |
| Dec 27, 2024 | 8.86 | 8.86 | 7.78 | 8.49 | 8.49 | -2.64% | 2,434,081 |
| Dec 26, 2024 | 8.39 | 8.99 | 8.25 | 8.72 | 8.72 | 6.99% | 3,475,944 |
| Dec 24, 2024 | 8.00 | 8.28 | 7.43 | 8.15 | 8.15 | 4.29% | 1,018,449 |
| Dec 23, 2024 | 7.70 | 8.85 | 7.51 | 7.82 | 7.82 | 1.89% | 2,519,756 |
| Dec 20, 2024 | 7.41 | 7.81 | 7.25 | 7.67 | 7.67 | 1.19% | 2,012,243 |
| 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% | 2,301,263 |
| 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% | 1,736,676 |
| Dec 13, 2024 | 6.89 | 7.52 | 6.71 | 7.36 | 7.36 | 7.60% | 1,504,289 |
| 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% | 3,280,180 |
| Dec 6, 2024 | 7.58 | 8.42 | 7.57 | 8.31 | 8.31 | 11.99% | 2,904,456 |
| Dec 5, 2024 | 7.33 | 7.79 | 7.00 | 7.42 | 7.42 | 3.06% | 2,581,788 |
| 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 | 4.14% | 5,409,685 |
| Nov 29, 2024 | 6.79 | 7.55 | 6.75 | 7.37 | 7.37 | 10.09% | 2,001,856 |
| Nov 27, 2024 | 6.58 | 7.06 | 6.41 | 6.69 | 6.69 | 3.40% | 2,088,662 |
| 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% | 17,428,489 |
| Nov 21, 2024 | 3.40 | 6.41 | 3.39 | 5.83 | 5.83 | 106.74% | 76,899,093 |
| Nov 20, 2024 | 3.02 | 3.12 | 2.80 | 2.82 | 2.82 | -5.05% | 943,150 |
| 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% | 748,761 |
| Nov 12, 2024 | 3.41 | 3.55 | 3.24 | 3.37 | 3.37 | -2.03% | 1,014,319 |
| Nov 11, 2024 | 3.15 | 3.45 | 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% | 599,478 |
| 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 | 0.49% | 575,467 |
| Oct 31, 2024 | 3.11 | 3.14 | 2.97 | 3.05 | 3.05 | -2.40% | 962,105 |
| Oct 30, 2024 | 3.30 | 3.31 | 3.07 | 3.12 | 3.12 | -5.74% | 749,250 |
| Oct 29, 2024 | 3.20 | 3.53 | 3.11 | 3.31 | 3.31 | 2.16% | 1,391,252 |
| Oct 28, 2024 | 2.97 | 3.31 | 2.97 | 3.24 | 3.24 | 10.96% | 1,278,251 |
| 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% | 979,681 |
| 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% | 575,858 |
| 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% | 864,976 |
| 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% | 1,115,077 |
| 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% | 5,011,895 |
| Oct 7, 2024 | 2.90 | 3.90 | 2.87 | 3.80 | 3.80 | 41.79% | 12,337,476 |
| Oct 4, 2024 | 2.67 | 2.75 | 2.58 | 2.68 | 2.68 | 1.52% | 868,245 |