Conduent, Inc. CNDT
NASDAQ · United States · Commercial Services
$1.65+0.01 (+0.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.65 | +0.91% | $1.65 | $1.67 | $1.57 | 422.53K |
| 2026-10-01 | $1.64 | +5.13% | $1.56 | $1.66 | $1.52 | 2.23M |
| 2026-09-30 | $1.56 | -1.27% | $1.61 | $1.67 | $1.56 | 1.58M |
| 2026-09-29 | $1.58 | +0.64% | $1.60 | $1.61 | $1.55 | 820.70K |
| 2026-09-28 | $1.57 | -4.27% | $1.63 | $1.63 | $1.55 | 1.13M |
| 2026-09-25 | $1.64 | +0.61% | $1.64 | $1.72 | $1.63 | 1.09M |
| 2026-09-24 | $1.63 | +1.87% | $1.63 | $1.64 | $1.58 | 824.20K |
| 2026-09-23 | $1.60 | -3.03% | $1.65 | $1.65 | $1.60 | 740.50K |
| 2026-09-22 | $1.65 | +1.23% | $1.64 | $1.68 | $1.61 | 1.26M |
| 2026-09-21 | $1.63 | +1.24% | $1.62 | $1.66 | $1.61 | 811.00K |
| 2026-09-18 | $1.61 | -5.29% | $1.69 | $1.69 | $1.61 | 2.73M |
| 2026-09-17 | $1.70 | +4.94% | $1.64 | $1.73 | $1.61 | 752.70K |
| 2026-09-16 | $1.62 | -1.22% | $1.65 | $1.67 | $1.61 | 966.80K |
| 2026-09-15 | $1.64 | +3.80% | $1.58 | $1.66 | $1.53 | 833.40K |
| 2026-09-14 | $1.58 | +0.64% | $1.55 | $1.62 | $1.53 | 911.30K |
| 2026-09-11 | $1.57 | -0.63% | $1.58 | $1.61 | $1.52 | 1.03M |
| 2026-09-10 | $1.58 | -0.63% | $1.58 | $1.60 | $1.53 | 762.10K |
| 2026-09-09 | $1.59 | -3.64% | $1.66 | $1.75 | $1.58 | 1.19M |
| 2026-09-08 | $1.65 | -14.95% | $1.92 | $1.95 | $1.63 | 1.99M |
| 2026-09-04 | $1.94 | +2.65% | $1.90 | $1.96 | $1.84 | 680.70K |
| 2026-09-03 | $1.89 | 0.00% | $1.90 | $2.01 | $1.88 | 1.36M |
| 2026-09-02 | $1.89 | +5.00% | $1.80 | $1.90 | $1.78 | 1.25M |
| 2026-09-01 | $1.80 | +4.65% | $1.73 | $1.82 | $1.73 | 1.13M |
| 2026-08-31 | $1.72 | 0.00% | $1.71 | $1.75 | $1.68 | 924.60K |
| 2026-08-28 | $1.72 | -1.15% | $1.75 | $1.77 | $1.71 | 550.80K |
| 2026-08-27 | $1.74 | +3.57% | $1.67 | $1.75 | $1.67 | 522.40K |
| 2026-08-26 | $1.68 | +3.07% | $1.63 | $1.69 | $1.61 | 594.80K |
| 2026-08-25 | $1.63 | +1.24% | $1.61 | $1.65 | $1.61 | 390.90K |
| 2026-08-24 | $1.61 | 0.00% | $1.61 | $1.66 | $1.61 | 550.60K |
| 2026-08-21 | $1.61 | +3.87% | $1.55 | $1.61 | $1.53 | 821.40K |
| 2026-08-20 | $1.55 | +6.16% | $1.47 | $1.59 | $1.45 | 1.90M |
| 2026-08-19 | $1.46 | +2.10% | $1.44 | $1.51 | $1.44 | 999.30K |
| 2026-08-18 | $1.43 | -2.05% | $1.46 | $1.50 | $1.43 | 824.30K |
| 2026-08-17 | $1.46 | -3.95% | $1.50 | $1.52 | $1.46 | 1.05M |
| 2026-08-14 | $1.52 | -6.17% | $1.61 | $1.64 | $1.50 | 1.01M |
| 2026-08-13 | $1.62 | +4.52% | $1.54 | $1.63 | $1.52 | 1.12M |
| 2026-08-12 | $1.55 | -1.90% | $1.55 | $1.59 | $1.52 | 1.14M |
| 2026-08-11 | $1.58 | +1.28% | $1.53 | $1.62 | $1.50 | 1.27M |
| 2026-08-10 | $1.56 | -8.24% | $1.49 | $1.64 | $1.48 | 1.73M |
| 2026-08-07 | $1.70 | -2.86% | $1.76 | $1.80 | $1.69 | 970.80K |
| 2026-08-06 | $1.75 | +1.74% | $1.72 | $1.77 | $1.69 | 686.70K |
| 2026-08-05 | $1.72 | -3.37% | $1.75 | $1.78 | $1.71 | 800.80K |
| 2026-08-04 | $1.78 | +2.89% | $1.72 | $1.79 | $1.71 | 1.32M |
| 2026-08-03 | $1.73 | +10.19% | $1.57 | $1.76 | $1.57 | 1.59M |
| 2026-07-31 | $1.57 | -0.63% | $1.60 | $1.61 | $1.54 | 548.10K |
| 2026-07-30 | $1.58 | -3.07% | $1.65 | $1.65 | $1.56 | 386.70K |
| 2026-07-29 | $1.63 | +0.62% | $1.61 | $1.68 | $1.59 | 734.00K |
| 2026-07-28 | $1.62 | +7.28% | $1.53 | $1.65 | $1.52 | 1.05M |
| 2026-07-27 | $1.51 | +2.03% | $1.51 | $1.57 | $1.50 | 837.00K |
| 2026-07-24 | $1.48 | +1.37% | $1.44 | $1.53 | $1.44 | 660.00K |
| 2026-07-23 | $1.46 | -3.31% | $1.50 | $1.53 | $1.44 | 782.30K |
| 2026-07-22 | $1.51 | -2.58% | $1.55 | $1.58 | $1.49 | 695.00K |
| 2026-07-21 | $1.55 | -3.13% | $1.58 | $1.60 | $1.52 | 692.10K |
| 2026-07-20 | $1.60 | -1.23% | $1.64 | $1.64 | $1.58 | 899.40K |
| 2026-07-17 | $1.62 | +2.53% | $1.54 | $1.62 | $1.54 | 728.00K |
| 2026-07-16 | $1.58 | +3.95% | $1.52 | $1.61 | $1.51 | 685.10K |
| 2026-07-15 | $1.52 | -1.30% | $1.54 | $1.62 | $1.50 | 782.60K |
| 2026-07-14 | $1.54 | +0.65% | $1.53 | $1.60 | $1.51 | 1.75M |
| 2026-07-13 | $1.53 | +0.66% | $1.51 | $1.60 | $1.49 | 948.90K |
| 2026-07-10 | $1.52 | +1.33% | $1.50 | $1.53 | $1.48 | 338.80K |
| 2026-07-09 | $1.50 | -1.96% | $1.52 | $1.55 | $1.49 | 586.50K |
| 2026-07-08 | $1.53 | -2.55% | $1.54 | $1.55 | $1.50 | 656.10K |
| 2026-07-07 | $1.57 | +2.61% | $1.55 | $1.63 | $1.52 | 871.60K |
| 2026-07-06 | $1.53 | +1.32% | $1.50 | $1.60 | $1.47 | 898.60K |
| 2026-07-02 | $1.51 | +2.72% | $1.49 | $1.54 | $1.47 | 738.10K |
| 2026-07-01 | $1.47 | +0.68% | $1.45 | $1.61 | $1.43 | 1.21M |
| 2026-06-30 | $1.46 | +14.06% | $1.37 | $1.47 | $1.25 | 4.22M |
| 2026-06-29 | $1.28 | -3.03% | $1.32 | $1.34 | $1.28 | 1.03M |
| 2026-06-26 | $1.32 | +1.54% | $1.30 | $1.37 | $1.30 | 3.15M |
| 2026-06-25 | $1.30 | -2.26% | $1.33 | $1.35 | $1.30 | 539.00K |
| 2026-06-24 | $1.33 | 0.00% | $1.34 | $1.36 | $1.31 | 743.60K |
| 2026-06-23 | $1.33 | +1.53% | $1.30 | $1.38 | $1.30 | 935.30K |
| 2026-06-22 | $1.31 | -6.43% | $1.38 | $1.39 | $1.29 | 1.23M |
| 2026-06-18 | $1.40 | -2.10% | $1.44 | $1.46 | $1.39 | 4.02M |
| 2026-06-17 | $1.43 | 0.00% | $1.43 | $1.50 | $1.42 | 724.70K |
| 2026-06-16 | $1.43 | -3.38% | $1.51 | $1.51 | $1.42 | 607.60K |
| 2026-06-15 | $1.48 | +5.71% | $1.43 | $1.55 | $1.40 | 1.32M |
| 2026-06-12 | $1.40 | +4.48% | $1.36 | $1.42 | $1.34 | 1.02M |
| 2026-06-11 | $1.34 | -0.74% | $1.36 | $1.38 | $1.30 | 1.07M |
| 2026-06-10 | $1.35 | -4.26% | $1.41 | $1.43 | $1.34 | 1.25M |
| 2026-06-09 | $1.41 | -2.08% | $1.43 | $1.47 | $1.36 | 1.41M |
| 2026-06-08 | $1.44 | -5.88% | $1.56 | $1.56 | $1.43 | 1.30M |
| 2026-06-05 | $1.53 | -8.38% | $1.67 | $1.67 | $1.53 | 1.06M |
| 2026-06-04 | $1.67 | +3.73% | $1.62 | $1.74 | $1.62 | 915.40K |
| 2026-06-03 | $1.61 | -5.85% | $1.71 | $1.71 | $1.58 | 1.03M |
| 2026-06-02 | $1.71 | -2.29% | $1.74 | $1.76 | $1.63 | 1.85M |
| 2026-06-01 | $1.75 | +1.16% | $1.70 | $1.80 | $1.67 | 1.46M |
| 2026-05-29 | $1.73 | -3.35% | $1.78 | $1.78 | $1.68 | 1.07M |
| 2026-05-28 | $1.79 | +0.56% | $1.79 | $1.79 | $1.72 | 1.05M |
| 2026-05-27 | $1.78 | -0.56% | $1.76 | $1.83 | $1.75 | 1.30M |