Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
8.22
-0.07 (-0.84%)
Oct 8, 2026, 1:43 PM EDT - Market open
Cerence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.19 | 8.36 | 8.13 | 8.22 | 8.22 | -0.84% | 366,568 |
| Oct 7, 2026 | 7.97 | 8.35 | 7.82 | 8.29 | 8.29 | 2.73% | 1,535,409 |
| 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 |
| Aug 18, 2026 | 8.40 | 8.55 | 8.28 | 8.47 | 8.47 | -0.59% | 745,561 |
| Aug 17, 2026 | 8.83 | 8.99 | 8.33 | 8.52 | 8.52 | -5.23% | 566,100 |
| Aug 14, 2026 | 8.63 | 9.04 | 8.55 | 8.99 | 8.99 | 4.41% | 643,742 |
| Aug 13, 2026 | 8.58 | 8.94 | 8.48 | 8.61 | 8.61 | -0.35% | 715,819 |
| Aug 12, 2026 | 8.54 | 8.66 | 8.34 | 8.64 | 8.64 | 2.49% | 805,615 |
| Aug 11, 2026 | 8.88 | 9.08 | 8.39 | 8.43 | 8.43 | -5.33% | 1,017,404 |
| Aug 10, 2026 | 9.01 | 9.34 | 8.67 | 8.91 | 8.91 | -2.62% | 834,876 |
| Aug 7, 2026 | 8.07 | 9.25 | 8.05 | 9.15 | 9.15 | 1.39% | 928,421 |
| Aug 6, 2026 | 9.02 | 9.28 | 8.90 | 9.02 | 9.02 | -2.17% | 720,056 |
| Aug 5, 2026 | 9.45 | 9.59 | 9.13 | 9.22 | 9.22 | -1.81% | 511,136 |
| Aug 4, 2026 | 8.90 | 9.43 | 8.81 | 9.39 | 9.39 | 5.27% | 677,132 |
| Aug 3, 2026 | 8.60 | 9.08 | 8.60 | 8.92 | 8.92 | 4.69% | 735,677 |
| Jul 31, 2026 | 8.48 | 8.62 | 8.12 | 8.52 | 8.52 | 2.77% | 632,037 |
| Jul 30, 2026 | 8.14 | 8.36 | 8.06 | 8.29 | 8.29 | 4.28% | 559,183 |