Cerence Inc. CRNC
NASDAQ · United States · Technology Services
$8.05+0.22 (+2.81%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.03 | +2.62% | $7.87 | $8.14 | $7.72 | 258.17K |
| 2026-09-30 | $7.83 | +2.09% | $7.79 | $7.97 | $7.72 | 553.00K |
| 2026-09-29 | $7.67 | -1.67% | $7.80 | $7.87 | $7.61 | 466.30K |
| 2026-09-28 | $7.80 | -1.89% | $7.83 | $7.93 | $7.69 | 523.50K |
| 2026-09-25 | $7.95 | +0.25% | $8.02 | $8.11 | $7.87 | 609.20K |
| 2026-09-24 | $7.93 | -1.73% | $8.00 | $8.05 | $7.73 | 510.00K |
| 2026-09-23 | $8.07 | -1.94% | $8.26 | $8.27 | $7.96 | 470.90K |
| 2026-09-22 | $8.23 | +0.98% | $8.23 | $8.31 | $8.06 | 482.70K |
| 2026-09-21 | $8.15 | +5.43% | $7.89 | $8.22 | $7.67 | 611.20K |
| 2026-09-18 | $7.73 | -5.15% | $8.15 | $8.19 | $7.69 | 1.29M |
| 2026-09-17 | $8.15 | +3.82% | $8.03 | $8.30 | $7.95 | 474.60K |
| 2026-09-16 | $7.85 | -2.24% | $8.02 | $8.11 | $7.77 | 452.40K |
| 2026-09-15 | $8.03 | -3.83% | $8.29 | $8.40 | $7.97 | 392.30K |
| 2026-09-14 | $8.35 | -1.88% | $8.47 | $8.66 | $8.29 | 406.60K |
| 2026-09-11 | $8.51 | +4.55% | $8.29 | $8.54 | $8.14 | 1.37M |
| 2026-09-10 | $8.14 | -1.69% | $8.11 | $8.26 | $8.00 | 413.30K |
| 2026-09-09 | $8.28 | +0.24% | $8.18 | $8.44 | $8.13 | 674.70K |
| 2026-09-08 | $8.26 | -3.17% | $8.57 | $8.64 | $8.21 | 590.80K |
| 2026-09-04 | $8.53 | +0.47% | $8.40 | $8.69 | $8.40 | 422.10K |
| 2026-09-03 | $8.49 | -0.24% | $8.72 | $8.77 | $8.41 | 652.30K |
| 2026-09-02 | $8.51 | +1.07% | $8.46 | $8.61 | $8.29 | 528.00K |
| 2026-09-01 | $8.42 | -0.24% | $8.21 | $8.51 | $8.05 | 648.70K |
| 2026-08-31 | $8.44 | -0.71% | $8.41 | $8.74 | $8.41 | 453.20K |
| 2026-08-28 | $8.50 | +1.07% | $8.41 | $8.63 | $8.30 | 647.00K |
| 2026-08-27 | $8.41 | +4.73% | $8.19 | $8.44 | $8.12 | 701.60K |
| 2026-08-26 | $8.03 | +0.12% | $8.00 | $8.17 | $7.71 | 653.10K |
| 2026-08-25 | $8.02 | +5.94% | $7.68 | $8.05 | $7.60 | 670.90K |
| 2026-08-24 | $7.57 | -6.08% | $7.94 | $7.94 | $7.52 | 1.07M |
| 2026-08-21 | $8.06 | +1.38% | $8.06 | $8.14 | $7.78 | 546.00K |
| 2026-08-20 | $7.95 | -2.09% | $8.12 | $8.18 | $7.82 | 669.40K |
| 2026-08-19 | $8.12 | -4.13% | $8.58 | $8.64 | $8.07 | 1.21M |
| 2026-08-18 | $8.47 | -0.59% | $8.40 | $8.55 | $8.28 | 745.60K |
| 2026-08-17 | $8.52 | -5.23% | $8.83 | $8.99 | $8.33 | 566.10K |
| 2026-08-14 | $8.99 | +4.41% | $8.63 | $9.04 | $8.55 | 643.70K |
| 2026-08-13 | $8.61 | -0.35% | $8.58 | $8.94 | $8.48 | 715.80K |
| 2026-08-12 | $8.64 | +2.49% | $8.54 | $8.66 | $8.34 | 805.60K |
| 2026-08-11 | $8.43 | -5.33% | $8.88 | $9.08 | $8.39 | 1.02M |
| 2026-08-10 | $8.90 | -2.62% | $9.01 | $9.34 | $8.67 | 834.90K |
| 2026-08-07 | $9.15 | +1.39% | $8.06 | $9.25 | $8.05 | 928.10K |
| 2026-08-06 | $9.02 | -2.17% | $9.02 | $9.27 | $8.90 | 720.10K |
| 2026-08-05 | $9.22 | -1.81% | $9.45 | $9.59 | $9.13 | 511.10K |
| 2026-08-04 | $9.39 | +5.27% | $8.90 | $9.43 | $8.81 | 677.10K |
| 2026-08-03 | $8.92 | +4.69% | $8.60 | $9.08 | $8.60 | 735.70K |
| 2026-07-31 | $8.52 | +2.77% | $8.48 | $8.62 | $8.12 | 632.00K |
| 2026-07-30 | $8.29 | +4.28% | $8.14 | $8.36 | $8.06 | 559.20K |
| 2026-07-29 | $7.95 | -2.33% | $8.20 | $8.38 | $7.80 | 639.10K |
| 2026-07-28 | $8.14 | -1.81% | $8.21 | $8.29 | $7.85 | 710.80K |
| 2026-07-27 | $8.29 | -1.84% | $8.70 | $8.92 | $8.25 | 675.50K |
| 2026-07-24 | $8.44 | -4.14% | $8.93 | $8.93 | $8.42 | 494.30K |
| 2026-07-23 | $8.81 | -7.85% | $9.67 | $9.85 | $8.60 | 966.60K |
| 2026-07-22 | $9.56 | +3.80% | $9.22 | $9.65 | $9.16 | 951.80K |
| 2026-07-21 | $9.21 | +7.09% | $8.75 | $9.23 | $8.65 | 849.20K |
| 2026-07-20 | $8.60 | -0.35% | $8.63 | $8.75 | $8.38 | 1.29M |
| 2026-07-17 | $8.63 | -6.60% | $8.81 | $9.49 | $8.37 | 1.47M |
| 2026-07-16 | $9.24 | -9.68% | $10.05 | $10.13 | $9.16 | 669.10K |
| 2026-07-15 | $10.23 | -0.10% | $10.37 | $10.64 | $10.05 | 446.00K |
| 2026-07-14 | $10.24 | -0.68% | $10.31 | $10.48 | $10.10 | 493.60K |
| 2026-07-13 | $10.31 | -1.53% | $10.33 | $10.56 | $10.20 | 454.90K |
| 2026-07-10 | $10.47 | +0.10% | $10.39 | $10.60 | $10.28 | 414.00K |
| 2026-07-09 | $10.46 | +2.85% | $10.18 | $10.66 | $10.12 | 464.00K |
| 2026-07-08 | $10.17 | -1.36% | $10.08 | $10.37 | $9.62 | 633.40K |
| 2026-07-07 | $10.31 | -6.10% | $10.81 | $11.02 | $10.15 | 675.50K |
| 2026-07-06 | $10.98 | +2.52% | $10.63 | $11.30 | $10.47 | 567.30K |
| 2026-07-02 | $10.71 | -7.11% | $11.54 | $11.77 | $10.67 | 584.60K |
| 2026-07-01 | $11.53 | +1.86% | $11.31 | $12.10 | $11.31 | 624.50K |
| 2026-06-30 | $11.32 | +4.33% | $10.68 | $11.49 | $10.61 | 809.10K |
| 2026-06-29 | $10.85 | +2.26% | $10.64 | $11.06 | $10.51 | 815.30K |
| 2026-06-26 | $10.61 | +7.72% | $9.88 | $10.64 | $9.76 | 1.48M |
| 2026-06-25 | $9.85 | -0.30% | $9.99 | $10.08 | $9.71 | 652.90K |
| 2026-06-24 | $9.88 | -1.98% | $10.09 | $10.18 | $9.62 | 763.60K |
| 2026-06-23 | $10.08 | -4.55% | $10.15 | $10.60 | $9.99 | 1.22M |
| 2026-06-22 | $10.56 | -1.95% | $10.61 | $11.06 | $10.34 | 1.20M |
| 2026-06-18 | $10.77 | +7.70% | $10.15 | $11.13 | $9.81 | 2.00M |
| 2026-06-17 | $10.00 | -2.63% | $10.27 | $10.45 | $9.98 | 570.10K |
| 2026-06-16 | $10.27 | -5.56% | $10.85 | $11.06 | $10.20 | 768.80K |
| 2026-06-15 | $10.88 | +2.40% | $11.23 | $11.30 | $10.78 | 483.10K |
| 2026-06-12 | $10.62 | -1.67% | $10.77 | $11.13 | $10.44 | 871.20K |
| 2026-06-11 | $10.80 | +8.54% | $9.98 | $10.91 | $9.65 | 1.84M |
| 2026-06-10 | $9.95 | +0.40% | $9.76 | $10.35 | $9.69 | 664.40K |
| 2026-06-09 | $9.91 | -10.24% | $11.09 | $11.15 | $9.40 | 1.04M |
| 2026-06-08 | $11.04 | +4.05% | $10.83 | $11.42 | $10.75 | 731.00K |
| 2026-06-05 | $10.61 | -13.95% | $12.03 | $12.03 | $10.11 | 1.52M |
| 2026-06-04 | $12.33 | +0.41% | $12.12 | $12.63 | $12.05 | 505.80K |
| 2026-06-03 | $12.28 | -6.26% | $12.85 | $12.92 | $11.62 | 1.39M |
| 2026-06-02 | $13.10 | +2.83% | $12.47 | $13.12 | $12.41 | 1.08M |
| 2026-06-01 | $12.74 | -0.93% | $12.54 | $12.98 | $12.30 | 1.54M |
| 2026-05-29 | $12.86 | +8.34% | $11.89 | $13.28 | $11.60 | 1.94M |
| 2026-05-28 | $11.87 | +1.80% | $11.58 | $11.98 | $11.40 | 1.03M |
| 2026-05-27 | $11.66 | +2.82% | $11.29 | $11.77 | $11.06 | 1.09M |
| 2026-05-26 | $11.34 | +3.28% | $11.26 | $11.54 | $10.78 | 1.58M |