Cerence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	9.02	9.28	8.90	9.02	9.02	-2.17%	684,233
Aug 5, 2026	9.45	9.59	9.13	9.22	9.22	-1.81%	509,174
Aug 4, 2026	8.90	9.43	8.81	9.39	9.39	5.27%	676,614
Aug 3, 2026	8.60	9.08	8.60	8.92	8.92	4.69%	733,925
Jul 31, 2026	8.48	8.62	8.12	8.52	8.52	2.77%	631,965
Jul 30, 2026	8.14	8.36	8.06	8.29	8.29	4.28%	547,492
Jul 29, 2026	8.20	8.38	7.80	7.95	7.95	-2.33%	638,431
Jul 28, 2026	8.21	8.29	7.85	8.14	8.14	-1.81%	710,166
Jul 27, 2026	8.70	8.92	8.25	8.29	8.29	-1.84%	675,421
Jul 24, 2026	8.93	8.93	8.42	8.45	8.45	-4.14%	493,139
Jul 23, 2026	9.67	9.85	8.60	8.81	8.81	-7.85%	966,098
Jul 22, 2026	9.22	9.65	9.16	9.56	9.56	3.80%	951,754
Jul 21, 2026	8.75	9.23	8.65	9.21	9.21	7.09%	849,212
Jul 20, 2026	8.63	8.75	8.38	8.60	8.60	-0.35%	1,285,398
Jul 17, 2026	8.81	9.49	8.37	8.63	8.63	-6.60%	1,465,035
Jul 16, 2026	10.05	10.13	9.16	9.24	9.24	-9.68%	669,057
Jul 15, 2026	10.37	10.64	10.05	10.23	10.23	-0.10%	445,972
Jul 14, 2026	10.31	10.48	10.10	10.24	10.24	-0.68%	493,774
Jul 13, 2026	10.33	10.56	10.20	10.31	10.31	-1.53%	454,937
Jul 10, 2026	10.39	10.61	10.28	10.47	10.47	0.10%	414,018
Jul 9, 2026	10.18	10.66	10.12	10.46	10.46	2.85%	464,077
Jul 8, 2026	10.08	10.37	9.62	10.17	10.17	-1.36%	633,513
Jul 7, 2026	10.81	11.02	10.15	10.31	10.31	-6.10%	675,809
Jul 6, 2026	10.63	11.30	10.47	10.98	10.98	2.52%	567,259
Jul 2, 2026	11.54	11.77	10.67	10.71	10.71	-7.11%	585,118
Jul 1, 2026	11.31	12.10	11.31	11.53	11.53	1.86%	624,468
Jun 30, 2026	10.68	11.49	10.61	11.32	11.32	4.33%	809,126
Jun 29, 2026	10.64	11.07	10.51	10.85	10.85	2.26%	815,268
Jun 26, 2026	9.88	10.64	9.76	10.61	10.61	7.72%	1,484,663
Jun 25, 2026	9.99	10.08	9.71	9.85	9.85	-0.30%	653,104
Jun 24, 2026	10.09	10.18	9.62	9.88	9.88	-1.98%	763,598
Jun 23, 2026	10.15	10.60	9.99	10.08	10.08	-4.55%	1,219,559
Jun 22, 2026	10.61	11.06	10.34	10.56	10.56	-1.95%	1,198,231
Jun 18, 2026	10.15	11.13	9.81	10.77	10.77	7.70%	2,001,493
Jun 17, 2026	10.27	10.45	9.98	10.00	10.00	-2.63%	570,086
Jun 16, 2026	10.85	11.06	10.20	10.27	10.27	-5.56%	768,760
Jun 15, 2026	11.23	11.30	10.78	10.88	10.88	2.40%	483,637
Jun 12, 2026	10.77	11.13	10.44	10.62	10.62	-1.67%	871,583
Jun 11, 2026	9.98	10.92	9.65	10.80	10.80	8.54%	1,835,902
Jun 10, 2026	9.76	10.35	9.69	9.95	9.95	0.40%	664,443
Jun 9, 2026	11.09	11.15	9.40	9.91	9.91	-10.24%	1,040,092
Jun 8, 2026	10.83	11.42	10.75	11.04	11.04	4.05%	731,032
Jun 5, 2026	12.03	12.03	10.11	10.61	10.61	-13.95%	1,519,729
Jun 4, 2026	12.12	12.63	12.05	12.33	12.33	0.41%	505,764
Jun 3, 2026	12.85	12.92	11.62	12.28	12.28	-6.26%	1,389,731
Jun 2, 2026	12.47	13.12	12.41	13.10	13.10	2.83%	1,081,699
Jun 1, 2026	12.54	12.98	12.30	12.74	12.74	-0.93%	1,544,496
May 29, 2026	11.89	13.28	11.60	12.86	12.86	8.34%	1,947,824
May 28, 2026	11.58	11.98	11.40	11.87	11.87	1.80%	1,034,667
May 27, 2026	11.29	11.77	11.06	11.66	11.66	2.82%	1,094,401