Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
8.03
+0.01 (0.12%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Cerence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.00 | 8.17 | 7.71 | 8.03 | 8.03 | 0.12% | 653,109 |
| Aug 25, 2026 | 7.68 | 8.05 | 7.60 | 8.02 | 8.02 | 5.94% | 670,664 |
| Aug 24, 2026 | 7.94 | 7.94 | 7.52 | 7.57 | 7.57 | -6.08% | 1,071,181 |
| Aug 21, 2026 | 8.06 | 8.14 | 7.78 | 8.06 | 8.06 | 1.38% | 545,584 |
| Aug 20, 2026 | 8.12 | 8.18 | 7.82 | 7.95 | 7.95 | -2.09% | 669,408 |
| 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 |
| Jul 29, 2026 | 8.20 | 8.38 | 7.80 | 7.95 | 7.95 | -2.33% | 639,093 |
| Jul 28, 2026 | 8.21 | 8.29 | 7.85 | 8.14 | 8.14 | -1.81% | 711,260 |
| Jul 27, 2026 | 8.70 | 8.92 | 8.25 | 8.29 | 8.29 | -1.84% | 676,199 |
| Jul 24, 2026 | 8.93 | 8.93 | 8.42 | 8.45 | 8.45 | -4.14% | 494,267 |
| Jul 23, 2026 | 9.67 | 9.85 | 8.60 | 8.81 | 8.81 | -7.85% | 966,556 |
| 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 |