Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
8.48
+0.01 (0.12%)
At close: Oct 28, 2026, 4:00 PM EDT
8.32
-0.16 (-1.89%)
After-hours: Oct 28, 2026, 7:41 PM EDT
Cerence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.47 | 8.57 | 8.29 | 8.48 | 8.48 | 0.12% | 430,053 |
| Oct 27, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | 8.47 | 1.80% | 516,742 |
| Oct 26, 2026 | 8.40 | 8.55 | 8.14 | 8.32 | 8.32 | -0.24% | 391,335 |
| Oct 23, 2026 | 8.54 | 8.57 | 8.28 | 8.34 | 8.34 | -3.58% | 489,569 |
| Oct 22, 2026 | 8.77 | 8.86 | 8.53 | 8.65 | 8.65 | -3.24% | 528,569 |
| Oct 21, 2026 | 8.93 | 9.08 | 8.83 | 8.94 | 8.94 | 0.68% | 551,505 |
| Oct 20, 2026 | 9.01 | 9.14 | 8.71 | 8.88 | 8.88 | -1.55% | 839,665 |
| Oct 19, 2026 | 9.06 | 9.07 | 8.83 | 9.02 | 9.02 | 1.01% | 658,564 |
| Oct 16, 2026 | 9.20 | 9.27 | 8.82 | 8.93 | 8.93 | -2.62% | 941,126 |
| Oct 15, 2026 | 8.51 | 9.24 | 8.40 | 9.17 | 9.17 | 5.22% | 962,388 |
| Oct 14, 2026 | 8.72 | 9.00 | 8.60 | 8.72 | 8.72 | -1.97% | 919,233 |
| Oct 13, 2026 | 8.60 | 9.23 | 8.52 | 8.89 | 8.89 | 1.60% | 1,040,705 |
| Oct 12, 2026 | 8.53 | 8.94 | 8.31 | 8.75 | 8.75 | 3.80% | 1,014,861 |
| Oct 9, 2026 | 8.40 | 8.48 | 8.12 | 8.43 | 8.43 | 1.08% | 788,302 |
| Oct 8, 2026 | 8.19 | 8.40 | 8.13 | 8.34 | 8.34 | 0.60% | 959,882 |
| Oct 7, 2026 | 7.97 | 8.35 | 7.82 | 8.29 | 8.29 | 2.73% | 1,536,477 |
| Oct 6, 2026 | 8.08 | 8.16 | 8.00 | 8.07 | 8.07 | 0.88% | 658,433 |
| Oct 5, 2026 | 8.00 | 8.06 | 7.78 | 8.00 | 8.00 | -1.11% | 856,569 |
| Oct 2, 2026 | 8.30 | 8.31 | 8.00 | 8.09 | 8.09 | -0.12% | 450,387 |
| Oct 1, 2026 | 7.87 | 8.14 | 7.73 | 8.10 | 8.10 | 3.45% | 508,370 |
| Sep 30, 2026 | 7.79 | 7.98 | 7.72 | 7.83 | 7.83 | 2.09% | 553,132 |
| Sep 29, 2026 | 7.80 | 7.87 | 7.61 | 7.67 | 7.67 | -1.67% | 466,552 |
| Sep 28, 2026 | 7.83 | 7.93 | 7.69 | 7.80 | 7.80 | -1.89% | 523,509 |
| Sep 25, 2026 | 8.02 | 8.11 | 7.87 | 7.95 | 7.95 | 0.25% | 609,215 |
| Sep 24, 2026 | 8.00 | 8.05 | 7.73 | 7.93 | 7.93 | -1.73% | 510,456 |
| Sep 23, 2026 | 8.26 | 8.27 | 7.96 | 8.07 | 8.07 | -1.94% | 471,528 |
| Sep 22, 2026 | 8.23 | 8.32 | 8.06 | 8.23 | 8.23 | 0.98% | 482,660 |
| Sep 21, 2026 | 7.89 | 8.22 | 7.67 | 8.15 | 8.15 | 5.43% | 611,212 |
| Sep 18, 2026 | 8.15 | 8.19 | 7.69 | 7.73 | 7.73 | -5.15% | 1,286,535 |
| Sep 17, 2026 | 8.03 | 8.30 | 7.95 | 8.15 | 8.15 | 3.82% | 474,684 |
| Sep 16, 2026 | 8.02 | 8.11 | 7.77 | 7.85 | 7.85 | -2.24% | 452,424 |
| Sep 15, 2026 | 8.29 | 8.40 | 7.98 | 8.03 | 8.03 | -3.83% | 393,976 |
| Sep 14, 2026 | 8.47 | 8.66 | 8.29 | 8.35 | 8.35 | -1.88% | 406,701 |
| Sep 11, 2026 | 8.29 | 8.54 | 8.14 | 8.51 | 8.51 | 4.55% | 1,374,802 |
| Sep 10, 2026 | 8.11 | 8.26 | 8.00 | 8.14 | 8.14 | -1.69% | 413,423 |
| Sep 9, 2026 | 8.18 | 8.44 | 8.13 | 8.28 | 8.28 | 0.24% | 674,822 |
| Sep 8, 2026 | 8.57 | 8.64 | 8.21 | 8.26 | 8.26 | -3.17% | 590,846 |
| Sep 4, 2026 | 8.40 | 8.69 | 8.40 | 8.53 | 8.53 | 0.47% | 422,066 |
| Sep 3, 2026 | 8.72 | 8.77 | 8.42 | 8.49 | 8.49 | -0.24% | 652,384 |
| Sep 2, 2026 | 8.46 | 8.61 | 8.29 | 8.51 | 8.51 | 1.07% | 528,071 |
| Sep 1, 2026 | 8.21 | 8.51 | 8.05 | 8.42 | 8.42 | -0.24% | 648,765 |
| Aug 31, 2026 | 8.42 | 8.75 | 8.42 | 8.44 | 8.44 | -0.71% | 456,308 |
| Aug 28, 2026 | 8.41 | 8.63 | 8.30 | 8.50 | 8.50 | 1.07% | 647,187 |
| Aug 27, 2026 | 8.19 | 8.44 | 8.12 | 8.41 | 8.41 | 4.73% | 702,682 |
| Aug 26, 2026 | 8.00 | 8.17 | 7.71 | 8.03 | 8.03 | 0.12% | 653,130 |
| Aug 25, 2026 | 7.68 | 8.05 | 7.60 | 8.02 | 8.02 | 5.94% | 672,073 |
| Aug 24, 2026 | 7.94 | 7.94 | 7.52 | 7.57 | 7.57 | -6.08% | 1,073,539 |
| Aug 21, 2026 | 8.06 | 8.14 | 7.78 | 8.06 | 8.06 | 1.38% | 547,760 |
| Aug 20, 2026 | 8.12 | 8.18 | 7.82 | 7.95 | 7.95 | -2.09% | 669,413 |
| Aug 19, 2026 | 8.58 | 8.64 | 8.07 | 8.12 | 8.12 | -4.13% | 1,212,390 |