Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
9.79
-0.63 (-6.05%)
At close: May 15, 2026, 4:00 PM EDT
9.60
-0.19 (-1.94%)
After-hours: May 15, 2026, 7:57 PM EDT
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.09 | 10.13 | 9.61 | 9.79 | 9.79 | -6.05% | 763,345 |
| May 14, 2026 | 10.73 | 10.92 | 10.36 | 10.42 | 10.42 | -2.43% | 935,235 |
| May 13, 2026 | 9.94 | 11.00 | 9.84 | 10.68 | 10.68 | 7.44% | 1,925,322 |
| May 12, 2026 | 9.80 | 10.36 | 9.54 | 9.94 | 9.94 | 0.66% | 1,684,142 |
| May 11, 2026 | 9.92 | 10.74 | 9.69 | 9.88 | 9.88 | 0.05% | 1,167,523 |
| May 8, 2026 | 9.84 | 10.14 | 9.18 | 9.87 | 9.87 | -6.36% | 1,772,382 |
| May 7, 2026 | 10.27 | 10.69 | 10.13 | 10.54 | 10.54 | 3.43% | 1,214,788 |
| May 6, 2026 | 9.87 | 10.45 | 9.56 | 10.19 | 10.19 | 3.35% | 1,121,281 |
| May 5, 2026 | 10.36 | 10.67 | 9.83 | 9.86 | 9.86 | -4.83% | 1,644,367 |
| May 4, 2026 | 9.67 | 11.19 | 9.67 | 10.36 | 10.36 | 7.14% | 1,582,337 |
| May 1, 2026 | 9.21 | 9.91 | 9.19 | 9.67 | 9.67 | 6.26% | 764,818 |
| Apr 30, 2026 | 8.50 | 9.17 | 8.43 | 9.10 | 9.10 | 6.56% | 589,971 |
| Apr 29, 2026 | 8.71 | 8.71 | 8.40 | 8.54 | 8.54 | -2.23% | 330,610 |
| Apr 28, 2026 | 8.80 | 8.95 | 8.66 | 8.74 | 8.74 | -2.18% | 512,452 |
| Apr 27, 2026 | 8.74 | 9.04 | 8.73 | 8.93 | 8.93 | 2.17% | 513,141 |
| Apr 24, 2026 | 8.23 | 8.90 | 8.00 | 8.74 | 8.74 | 8.03% | 683,305 |
| Apr 23, 2026 | 8.53 | 8.53 | 7.92 | 8.09 | 8.09 | -6.26% | 692,978 |
| Apr 22, 2026 | 8.91 | 8.91 | 8.57 | 8.63 | 8.63 | -0.92% | 494,008 |
| Apr 21, 2026 | 9.10 | 9.19 | 8.69 | 8.71 | 8.71 | -3.22% | 723,294 |
| Apr 20, 2026 | 8.65 | 9.02 | 8.58 | 9.00 | 9.00 | 3.45% | 478,744 |
| Apr 17, 2026 | 8.65 | 9.00 | 8.57 | 8.70 | 8.70 | 2.35% | 902,798 |
| Apr 16, 2026 | 8.41 | 8.74 | 8.40 | 8.50 | 8.50 | 1.67% | 707,328 |
| Apr 15, 2026 | 7.79 | 8.37 | 7.79 | 8.36 | 8.36 | 8.57% | 900,340 |
| Apr 14, 2026 | 7.72 | 7.97 | 7.70 | 7.70 | 7.70 | 1.58% | 513,536 |
| Apr 13, 2026 | 7.37 | 7.65 | 7.35 | 7.58 | 7.58 | 1.74% | 451,314 |
| Apr 10, 2026 | 7.62 | 7.68 | 7.36 | 7.45 | 7.45 | -1.97% | 439,935 |
| Apr 9, 2026 | 7.75 | 7.82 | 7.47 | 7.60 | 7.60 | -3.43% | 495,491 |
| Apr 8, 2026 | 8.00 | 8.14 | 7.76 | 7.87 | 7.87 | 3.69% | 667,992 |
| Apr 7, 2026 | 7.47 | 7.69 | 7.39 | 7.59 | 7.59 | 0.40% | 632,425 |
| Apr 6, 2026 | 7.28 | 7.91 | 7.28 | 7.56 | 7.56 | 4.28% | 644,336 |
| Apr 2, 2026 | 6.69 | 7.30 | 6.56 | 7.25 | 7.25 | 7.09% | 891,129 |
| Apr 1, 2026 | 6.42 | 6.80 | 6.40 | 6.77 | 6.77 | 7.29% | 689,331 |
| Mar 31, 2026 | 6.04 | 6.40 | 5.98 | 6.31 | 6.31 | 5.87% | 650,933 |
| Mar 30, 2026 | 6.09 | 6.17 | 5.85 | 5.96 | 5.96 | -1.65% | 654,117 |
| Mar 27, 2026 | 6.38 | 6.44 | 6.00 | 6.06 | 6.06 | -6.91% | 710,283 |
| Mar 26, 2026 | 6.50 | 6.76 | 6.46 | 6.51 | 6.51 | -1.06% | 509,677 |
| Mar 25, 2026 | 6.80 | 6.88 | 6.50 | 6.58 | 6.58 | -1.20% | 637,512 |
| Mar 24, 2026 | 6.91 | 7.06 | 6.64 | 6.66 | 6.66 | -5.13% | 682,045 |
| Mar 23, 2026 | 7.04 | 7.23 | 6.78 | 7.02 | 7.02 | 2.63% | 809,861 |
| Mar 20, 2026 | 7.08 | 7.08 | 6.82 | 6.84 | 6.84 | -3.93% | 1,276,013 |
| Mar 19, 2026 | 7.00 | 7.20 | 6.93 | 7.12 | 7.12 | -0.28% | 444,459 |
| Mar 18, 2026 | 7.14 | 7.29 | 7.01 | 7.14 | 7.14 | -1.38% | 588,293 |
| Mar 17, 2026 | 7.14 | 7.42 | 7.05 | 7.24 | 7.24 | 1.40% | 497,623 |
| Mar 16, 2026 | 7.15 | 7.33 | 7.08 | 7.14 | 7.14 | 1.71% | 529,264 |
| Mar 13, 2026 | 7.07 | 7.19 | 6.86 | 7.02 | 7.02 | -0.57% | 979,574 |
| Mar 12, 2026 | 6.95 | 7.11 | 6.94 | 7.06 | 7.06 | 0.71% | 619,639 |
| Mar 11, 2026 | 6.99 | 7.14 | 6.87 | 7.01 | 7.01 | 0.43% | 641,761 |
| Mar 10, 2026 | 7.17 | 7.25 | 6.94 | 6.98 | 6.98 | -2.65% | 739,822 |
| Mar 9, 2026 | 7.19 | 7.22 | 6.91 | 7.17 | 7.17 | -2.18% | 733,920 |
| Mar 6, 2026 | 7.48 | 7.66 | 7.30 | 7.33 | 7.33 | -4.43% | 696,453 |