Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
9.85
-0.03 (-0.30%)
At close: Jun 25, 2026, 4:00 PM EDT
9.72
-0.13 (-1.32%)
After-hours: Jun 25, 2026, 7:33 PM EDT
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 9.99 | 10.08 | 9.71 | 9.85 | 9.85 | -0.30% | 652,258 |
| Jun 24, 2026 | 10.09 | 10.18 | 9.62 | 9.88 | 9.88 | -1.98% | 762,387 |
| Jun 23, 2026 | 10.15 | 10.60 | 9.99 | 10.08 | 10.08 | -4.55% | 1,218,273 |
| Jun 22, 2026 | 10.61 | 11.06 | 10.34 | 10.56 | 10.56 | -1.95% | 1,196,323 |
| Jun 18, 2026 | 10.15 | 11.13 | 9.81 | 10.77 | 10.77 | 7.70% | 1,999,344 |
| Jun 17, 2026 | 10.27 | 10.45 | 9.98 | 10.00 | 10.00 | -2.63% | 568,017 |
| Jun 16, 2026 | 10.85 | 11.06 | 10.20 | 10.27 | 10.27 | -5.56% | 767,935 |
| Jun 15, 2026 | 11.23 | 11.30 | 10.78 | 10.88 | 10.88 | 2.40% | 483,053 |
| Jun 12, 2026 | 10.77 | 11.13 | 10.44 | 10.62 | 10.62 | -1.67% | 870,617 |
| Jun 11, 2026 | 9.98 | 10.92 | 9.65 | 10.80 | 10.80 | 8.54% | 1,820,693 |
| Jun 10, 2026 | 9.76 | 10.35 | 9.69 | 9.95 | 9.95 | 0.40% | 660,943 |
| Jun 9, 2026 | 11.09 | 11.15 | 9.40 | 9.91 | 9.91 | -10.24% | 1,033,112 |
| Jun 8, 2026 | 10.83 | 11.42 | 10.75 | 11.04 | 11.04 | 4.05% | 727,187 |
| Jun 5, 2026 | 12.03 | 12.03 | 10.11 | 10.61 | 10.61 | -13.95% | 1,510,778 |
| Jun 4, 2026 | 12.12 | 12.63 | 12.05 | 12.33 | 12.33 | 0.41% | 504,487 |
| Jun 3, 2026 | 12.85 | 12.92 | 11.62 | 12.28 | 12.28 | -6.26% | 1,376,212 |
| Jun 2, 2026 | 12.47 | 13.12 | 12.41 | 13.10 | 13.10 | 2.83% | 1,034,910 |
| Jun 1, 2026 | 12.54 | 12.98 | 12.30 | 12.74 | 12.74 | -0.93% | 1,540,634 |
| May 29, 2026 | 11.89 | 13.28 | 11.60 | 12.86 | 12.86 | 8.34% | 1,939,879 |
| May 28, 2026 | 11.58 | 11.98 | 11.40 | 11.87 | 11.87 | 1.80% | 1,023,856 |
| May 27, 2026 | 11.29 | 11.77 | 11.06 | 11.66 | 11.66 | 2.82% | 1,090,758 |
| May 26, 2026 | 11.26 | 11.54 | 10.78 | 11.34 | 11.34 | 3.28% | 1,572,087 |
| May 22, 2026 | 9.76 | 12.00 | 9.76 | 10.98 | 10.98 | 13.31% | 4,558,754 |
| May 21, 2026 | 9.24 | 9.72 | 9.14 | 9.69 | 9.69 | 4.87% | 539,828 |
| May 20, 2026 | 9.15 | 9.46 | 8.97 | 9.24 | 9.24 | 0.65% | 561,378 |
| May 19, 2026 | 9.50 | 9.67 | 9.18 | 9.18 | 9.18 | -3.57% | 533,357 |
| May 18, 2026 | 9.66 | 9.92 | 9.47 | 9.52 | 9.52 | -2.76% | 950,000 |
| 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 |