NasdaqGS - Delayed Quote USD

Cerence Inc. (CRNC)

9.71 +0.32 (+3.41%)
At close: April 26 at 4:00 PM EDT
9.75 +0.04 (+0.41%)
After hours: April 26 at 7:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.50 9.71 9.40 9.71 9.71 453,700
Apr 25, 2024 9.79 9.97 9.35 9.39 9.39 519,300
Apr 24, 2024 9.76 10.06 9.68 10.05 10.05 620,700
Apr 23, 2024 9.60 10.09 9.50 9.76 9.76 981,200
Apr 22, 2024 10.36 10.42 9.55 9.62 9.62 713,500
Apr 19, 2024 10.20 10.59 9.98 10.35 10.35 544,500
Apr 18, 2024 10.77 10.77 10.16 10.35 10.35 546,100
Apr 17, 2024 11.28 11.37 10.72 10.74 10.74 711,800
Apr 16, 2024 11.96 11.96 11.25 11.26 11.26 514,200
Apr 15, 2024 13.31 13.31 11.95 12.11 12.11 560,100
Apr 12, 2024 13.52 13.59 13.14 13.36 13.36 315,800
Apr 11, 2024 13.19 14.02 13.19 13.68 13.68 357,600
Apr 10, 2024 13.95 13.95 12.99 13.14 13.14 491,600
Apr 9, 2024 14.05 14.46 14.05 14.40 14.40 219,100
Apr 8, 2024 14.34 14.46 13.95 14.07 14.07 325,000
Apr 5, 2024 14.41 14.41 14.09 14.25 14.25 303,000
Apr 4, 2024 14.97 15.10 14.40 14.41 14.41 220,900
Apr 3, 2024 14.81 14.82 14.40 14.71 14.71 270,000
Apr 2, 2024 15.02 15.12 14.81 14.91 14.91 296,100
Apr 1, 2024 15.80 15.80 15.05 15.36 15.36 398,800
Mar 28, 2024 15.50 15.87 15.48 15.75 15.75 403,200
Mar 27, 2024 14.53 15.50 14.50 15.50 15.50 314,700
Mar 26, 2024 14.59 14.59 14.27 14.43 14.43 341,300
Mar 25, 2024 14.66 14.73 14.38 14.40 14.40 235,100
Mar 22, 2024 14.95 15.06 14.63 14.66 14.66 368,100
Mar 21, 2024 15.12 15.34 14.79 15.04 15.04 353,100
Mar 20, 2024 14.41 15.02 14.14 14.90 14.90 252,400
Mar 19, 2024 14.26 14.83 14.16 14.45 14.45 355,600
Mar 18, 2024 14.71 14.99 14.27 14.41 14.41 429,800
Mar 15, 2024 14.55 14.88 14.50 14.80 14.80 1,515,700
Mar 14, 2024 15.15 15.15 14.35 14.62 14.62 428,600
Mar 13, 2024 15.18 15.52 15.13 15.15 15.15 403,000
Mar 12, 2024 14.86 15.31 14.79 15.25 15.25 472,700
Mar 11, 2024 14.09 14.83 14.00 14.81 14.81 373,700
Mar 8, 2024 14.29 14.55 13.92 14.06 14.06 592,900
Mar 7, 2024 14.14 14.28 14.00 14.09 14.09 394,900
Mar 6, 2024 14.12 14.20 13.83 14.01 14.01 497,500
Mar 5, 2024 14.61 14.65 13.93 14.00 14.00 588,500
Mar 4, 2024 14.83 15.01 14.41 14.64 14.64 537,000
Mar 1, 2024 14.90 15.14 14.67 14.82 14.82 514,200
Feb 29, 2024 14.92 15.27 14.83 14.90 14.90 593,900
Feb 28, 2024 14.69 14.81 14.50 14.63 14.63 328,700
Feb 27, 2024 14.76 15.10 14.60 14.86 14.86 440,100
Feb 26, 2024 14.10 14.74 14.03 14.57 14.57 466,200
Feb 23, 2024 14.43 14.64 14.11 14.15 14.15 405,200
Feb 22, 2024 15.00 15.03 14.41 14.53 14.53 469,900
Feb 21, 2024 15.18 15.31 14.49 14.72 14.72 597,200
Feb 20, 2024 15.33 15.60 14.96 15.43 15.43 962,600
Feb 16, 2024 15.91 16.00 15.55 15.57 15.57 438,900
Feb 15, 2024 15.86 16.07 15.37 15.98 15.98 532,800
Feb 14, 2024 15.67 15.93 15.42 15.58 15.58 504,500
Feb 13, 2024 15.88 16.04 15.20 15.42 15.42 815,600
Feb 12, 2024 16.74 16.83 16.22 16.53 16.53 571,600
Feb 9, 2024 15.94 17.02 15.80 16.67 16.67 974,300
Feb 8, 2024 16.05 16.05 15.52 15.80 15.80 897,700
Feb 7, 2024 18.18 18.30 15.77 15.96 15.96 1,939,700
Feb 6, 2024 20.71 21.67 18.55 18.58 18.58 754,300
Feb 5, 2024 20.05 20.35 19.68 20.00 20.00 397,100
Feb 2, 2024 19.94 20.49 19.73 20.39 20.39 347,000
Feb 1, 2024 20.18 20.64 19.68 20.19 20.19 542,400
Jan 31, 2024 20.37 20.76 19.99 20.02 20.02 400,800
Jan 30, 2024 20.92 21.04 20.49 20.53 20.53 232,400
Jan 29, 2024 20.49 21.10 20.29 21.07 21.07 225,900
Jan 26, 2024 20.95 21.22 20.58 20.59 20.59 398,900
Jan 25, 2024 20.85 21.11 20.71 20.91 20.91 281,400
Jan 24, 2024 20.94 21.00 20.58 20.63 20.63 225,200
Jan 23, 2024 20.54 20.85 20.31 20.66 20.66 349,500
Jan 22, 2024 19.67 20.71 19.58 20.26 20.26 628,500
Jan 19, 2024 19.16 19.47 18.67 19.46 19.46 292,900
Jan 18, 2024 18.92 19.18 18.77 19.11 19.11 329,800
Jan 17, 2024 18.30 18.70 18.10 18.67 18.67 307,600
Jan 16, 2024 18.73 18.82 18.32 18.71 18.71 249,500
Jan 12, 2024 19.48 19.67 18.98 18.99 18.99 198,700
Jan 11, 2024 19.41 19.41 18.84 19.28 19.28 281,800
Jan 10, 2024 19.49 19.51 18.94 19.42 19.42 369,300
Jan 9, 2024 19.63 19.81 19.19 19.62 19.62 296,700
Jan 8, 2024 18.98 20.41 18.85 19.91 19.91 502,200
Jan 5, 2024 18.50 19.33 18.38 19.11 19.11 544,200
Jan 4, 2024 18.34 18.91 18.16 18.70 18.70 327,200
Jan 3, 2024 19.12 19.12 18.03 18.43 18.43 457,000
Jan 2, 2024 19.41 19.48 19.01 19.09 19.09 339,700
Dec 29, 2023 20.19 20.32 19.61 19.66 19.66 298,900
Dec 28, 2023 19.79 20.32 19.79 20.19 20.19 211,600
Dec 27, 2023 20.10 20.28 19.64 19.95 19.95 307,800
Dec 26, 2023 19.54 20.07 19.45 20.01 20.01 339,700
Dec 22, 2023 18.63 19.63 18.56 19.48 19.48 697,200
Dec 21, 2023 17.99 18.55 17.72 18.53 18.53 334,600
Dec 20, 2023 18.10 18.46 17.53 17.67 17.67 357,600
Dec 19, 2023 17.82 18.38 17.58 18.15 18.15 499,200
Dec 18, 2023 17.56 17.80 17.26 17.37 17.37 746,600
Dec 15, 2023 17.83 17.86 17.33 17.52 17.52 1,528,700
Dec 14, 2023 17.15 17.87 17.15 17.59 17.59 567,700
Dec 13, 2023 16.07 16.80 15.76 16.69 16.69 439,000
Dec 12, 2023 16.43 16.49 15.90 16.04 16.04 410,800
Dec 11, 2023 17.07 17.20 16.33 16.43 16.43 388,600
Dec 8, 2023 16.90 17.28 16.82 17.15 17.15 271,400
Dec 7, 2023 16.90 16.99 16.51 16.96 16.96 331,600
Dec 6, 2023 16.65 17.35 16.58 16.95 16.95 564,000
Dec 5, 2023 17.66 17.66 15.90 16.46 16.46 836,200
Dec 4, 2023 17.52 18.15 17.49 17.88 17.88 512,100
Dec 1, 2023 17.28 17.66 17.03 17.58 17.58 448,200
Nov 30, 2023 17.97 18.34 17.23 17.29 17.29 543,300
Nov 29, 2023 17.91 19.06 17.74 17.93 17.93 738,400
Nov 28, 2023 16.96 17.78 16.51 17.67 17.67 892,200
Nov 27, 2023 17.44 17.80 15.51 16.93 16.93 1,706,400
Nov 24, 2023 16.88 17.34 16.85 17.29 17.29 243,300
Nov 22, 2023 16.93 17.04 16.69 16.94 16.94 314,400
Nov 21, 2023 18.08 18.20 16.66 16.84 16.84 409,400
Nov 20, 2023 17.29 18.35 17.20 18.20 18.20 717,100
Nov 17, 2023 17.92 17.92 17.24 17.34 17.34 436,700
Nov 16, 2023 18.16 18.22 17.60 17.74 17.74 719,200
Nov 15, 2023 18.80 18.80 18.21 18.34 18.34 1,086,900
Nov 14, 2023 16.92 18.60 16.91 18.56 18.56 478,300
Nov 13, 2023 16.41 16.63 16.24 16.44 16.44 334,100
Nov 10, 2023 16.17 16.59 15.72 16.56 16.56 400,400
Nov 9, 2023 16.56 16.65 16.15 16.20 16.20 523,100
Nov 8, 2023 16.61 16.85 16.39 16.53 16.53 400,200
Nov 7, 2023 16.61 16.76 16.41 16.51 16.51 295,900
Nov 6, 2023 16.66 16.77 16.34 16.61 16.61 398,800
Nov 3, 2023 15.91 16.65 15.91 16.59 16.59 811,000
Nov 2, 2023 15.38 15.81 15.09 15.65 15.65 324,900
Nov 1, 2023 15.27 15.27 14.47 14.84 14.84 302,700
Oct 31, 2023 15.16 15.53 14.99 15.31 15.31 282,800
Oct 30, 2023 15.26 15.38 14.82 15.13 15.13 274,500
Oct 27, 2023 15.46 15.46 14.96 15.14 15.14 296,600
Oct 26, 2023 15.60 15.98 15.08 15.34 15.34 292,800
Oct 25, 2023 16.37 16.62 15.49 15.57 15.57 887,700
Oct 24, 2023 16.60 16.87 16.53 16.66 16.66 211,900
Oct 23, 2023 16.65 16.87 16.42 16.49 16.49 246,800
Oct 20, 2023 16.44 16.88 16.25 16.79 16.79 501,300
Oct 19, 2023 17.02 17.17 16.42 16.42 16.42 355,100
Oct 18, 2023 17.35 17.46 16.95 17.01 17.01 448,300
Oct 17, 2023 17.42 17.64 17.27 17.52 17.52 345,100
Oct 16, 2023 17.48 17.78 17.18 17.56 17.56 505,500
Oct 13, 2023 18.06 18.10 17.46 17.47 17.47 392,200
Oct 12, 2023 17.84 18.11 17.65 18.06 18.06 678,300
Oct 11, 2023 18.12 18.17 17.67 17.93 17.93 555,700
Oct 10, 2023 17.80 18.32 17.77 18.07 18.07 380,200
Oct 9, 2023 18.16 18.25 17.39 17.91 17.91 379,900
Oct 6, 2023 18.09 18.66 18.09 18.49 18.49 328,700
Oct 5, 2023 18.99 19.01 18.16 18.25 18.25 450,800
Oct 4, 2023 18.80 19.23 18.55 19.16 19.16 593,100
Oct 3, 2023 19.68 19.69 18.77 18.84 18.84 296,200
Oct 2, 2023 20.32 20.45 19.73 19.98 19.98 291,600
Sep 29, 2023 20.48 20.67 20.22 20.37 20.37 279,100
Sep 28, 2023 20.50 20.72 20.28 20.38 20.38 455,100
Sep 27, 2023 20.19 20.78 20.13 20.58 20.58 413,600
Sep 26, 2023 20.48 20.76 19.88 20.09 20.09 292,800
Sep 25, 2023 20.61 20.89 20.46 20.66 20.66 208,300
Sep 22, 2023 21.11 21.44 20.74 20.83 20.83 230,400
Sep 21, 2023 21.19 21.59 21.03 21.04 21.04 428,100
Sep 20, 2023 21.67 22.05 21.48 21.50 21.50 354,900
Sep 19, 2023 20.91 21.77 20.62 21.46 21.46 442,900
Sep 18, 2023 21.31 21.44 20.65 20.96 20.96 519,500
Sep 15, 2023 21.70 21.73 21.01 21.27 21.27 1,494,300
Sep 14, 2023 22.39 22.64 21.68 21.75 21.75 325,200
Sep 13, 2023 22.51 22.62 22.03 22.25 22.25 267,300
Sep 12, 2023 22.94 23.11 22.51 22.55 22.55 422,800
Sep 11, 2023 23.58 23.63 22.88 23.07 23.07 468,800
Sep 8, 2023 23.93 23.93 23.15 23.35 23.35 257,300
Sep 7, 2023 24.75 24.75 23.89 23.95 23.95 404,200
Sep 6, 2023 25.72 25.85 24.92 25.09 25.09 255,500
Sep 5, 2023 25.43 25.80 25.00 25.72 25.72 202,400
Sep 1, 2023 26.34 26.55 25.54 25.77 25.77 166,600
Aug 31, 2023 25.83 26.33 25.83 26.10 26.10 350,200
Aug 30, 2023 25.61 26.04 25.57 25.87 25.87 261,100
Aug 29, 2023 25.46 26.28 25.19 25.86 25.86 504,100
Aug 28, 2023 25.82 26.10 25.33 25.57 25.57 358,100
Aug 25, 2023 25.21 25.92 25.09 25.73 25.73 226,400
Aug 24, 2023 25.59 25.67 25.12 25.30 25.30 388,100
Aug 23, 2023 25.18 25.89 24.92 25.48 25.48 489,700
Aug 22, 2023 25.39 25.99 24.85 25.05 25.05 272,900
Aug 21, 2023 24.91 25.50 24.81 25.31 25.31 211,700
Aug 18, 2023 23.86 25.17 23.85 25.02 25.02 571,500
Aug 17, 2023 24.70 25.32 24.13 24.30 24.30 579,400
Aug 16, 2023 25.96 26.14 24.83 24.87 24.87 814,400
Aug 15, 2023 26.32 26.81 25.81 26.26 26.26 361,700
Aug 14, 2023 26.12 26.94 25.60 26.69 26.69 452,200
Aug 11, 2023 25.45 26.40 25.39 26.12 26.12 321,600
Aug 10, 2023 26.61 27.27 25.31 25.75 25.75 480,700
Aug 9, 2023 26.79 26.82 25.80 26.29 26.29 707,900
Aug 8, 2023 25.30 27.23 23.71 26.79 26.79 597,000
Aug 7, 2023 26.13 26.25 25.55 25.75 25.75 365,300
Aug 4, 2023 26.46 26.72 26.07 26.13 26.13 207,300
Aug 3, 2023 26.24 26.78 26.24 26.46 26.46 211,800
Aug 2, 2023 27.35 27.40 26.28 26.33 26.33 218,400
Aug 1, 2023 27.82 28.00 27.29 27.80 27.80 422,700
Jul 31, 2023 27.79 28.10 27.22 27.81 27.81 385,300
Jul 28, 2023 26.54 27.53 26.54 27.50 27.50 520,700
Jul 27, 2023 25.67 27.23 25.67 26.25 26.25 754,700
Jul 26, 2023 24.84 25.70 24.82 25.40 25.40 305,500
Jul 25, 2023 24.82 25.18 24.56 24.87 24.87 289,100
Jul 24, 2023 25.15 25.26 24.67 24.82 24.82 649,500
Jul 21, 2023 26.00 26.12 24.94 25.00 25.00 444,500
Jul 20, 2023 26.60 26.69 25.69 25.77 25.77 481,700
Jul 19, 2023 26.89 27.31 26.52 26.55 26.55 359,600
Jul 18, 2023 27.55 27.62 26.43 26.74 26.74 484,400
Jul 17, 2023 27.03 27.78 27.03 27.46 27.46 398,200
Jul 14, 2023 28.35 28.57 26.70 27.12 27.12 529,600
Jul 13, 2023 28.97 29.14 28.36 28.47 28.47 294,500
Jul 12, 2023 29.00 29.14 28.62 28.81 28.81 362,600
Jul 11, 2023 29.04 29.05 28.36 28.48 28.48 309,100
Jul 10, 2023 29.37 29.55 28.71 28.82 28.82 346,300
Jul 7, 2023 28.77 29.75 28.77 29.48 29.48 409,400
Jul 6, 2023 28.77 28.91 28.00 28.73 28.73 458,000
Jul 5, 2023 28.79 29.63 28.74 29.29 29.29 386,200
Jul 3, 2023 29.37 29.55 28.73 29.06 29.06 210,300
Jun 30, 2023 29.38 29.44 28.83 29.23 29.23 393,700
Jun 29, 2023 28.70 29.04 28.43 28.94 28.94 405,800
Jun 28, 2023 28.08 28.67 27.95 28.42 28.42 399,800
Jun 27, 2023 28.36 28.76 27.71 28.26 28.26 587,600
Jun 26, 2023 28.31 29.23 27.70 28.30 28.30 810,800
Jun 23, 2023 28.24 28.99 27.81 28.25 28.25 1,392,900
Jun 22, 2023 31.09 31.10 28.46 28.73 28.73 1,976,600
Jun 21, 2023 34.45 34.58 32.01 33.24 33.24 532,600
Jun 20, 2023 35.15 36.79 34.56 34.56 34.56 789,900
Jun 16, 2023 32.88 35.20 32.16 35.09 35.09 1,472,200
Jun 15, 2023 31.69 32.63 31.33 32.28 32.28 328,200
Jun 14, 2023 32.62 32.93 31.67 32.16 32.16 397,000
Jun 13, 2023 32.62 32.87 31.73 32.58 32.58 419,900
Jun 12, 2023 30.00 32.37 29.63 32.29 32.29 533,000
Jun 9, 2023 30.60 30.61 29.62 29.85 29.85 192,600
Jun 8, 2023 30.30 30.95 30.02 30.48 30.48 337,000
Jun 7, 2023 29.25 31.01 29.15 30.36 30.36 708,800
Jun 6, 2023 28.31 29.30 27.93 29.07 29.07 300,200
Jun 5, 2023 28.54 28.77 27.77 28.40 28.40 326,600
Jun 2, 2023 28.94 29.38 28.56 29.00 29.00 355,800
Jun 1, 2023 28.38 28.80 27.65 28.53 28.53 360,500
May 31, 2023 28.71 29.29 27.78 28.52 28.52 1,211,400
May 30, 2023 27.76 29.22 27.75 28.93 28.93 500,900
May 26, 2023 25.44 27.32 25.30 27.30 27.30 258,700
May 25, 2023 25.73 25.98 24.93 25.27 25.27 257,500
May 24, 2023 25.77 25.77 24.91 25.42 25.42 182,000
May 23, 2023 25.26 26.38 25.03 26.07 26.07 355,100
May 22, 2023 24.42 25.44 24.25 25.32 25.32 231,600
May 19, 2023 25.59 25.67 24.24 24.36 24.36 255,800
May 18, 2023 25.06 25.43 24.83 25.39 25.39 319,300
May 17, 2023 24.29 25.02 24.14 24.99 24.99 319,700
May 16, 2023 23.95 24.31 23.94 24.22 24.22 281,200
May 15, 2023 23.81 24.25 23.56 24.16 24.16 230,300
May 12, 2023 23.45 24.06 23.04 23.77 23.77 334,400
May 11, 2023 23.05 23.50 22.84 23.46 23.46 396,200
May 10, 2023 23.56 23.74 22.70 23.00 23.00 443,300
May 9, 2023 25.60 26.00 22.94 23.27 23.27 1,030,400
May 8, 2023 26.60 27.05 26.21 26.63 26.63 339,600
May 5, 2023 25.97 26.72 25.72 26.59 26.59 401,600
May 4, 2023 25.26 25.82 25.02 25.71 25.71 274,300
May 3, 2023 25.47 25.86 25.40 25.45 25.45 210,600
May 2, 2023 25.63 25.64 25.01 25.44 25.44 190,500
May 1, 2023 25.43 25.87 25.38 25.80 25.80 252,000
Apr 28, 2023 25.55 25.86 25.25 25.55 25.55 301,900
Apr 27, 2023 25.49 25.57 25.18 25.55 25.55 236,900

Related Tickers

ALRM Alarm.com Holdings, Inc.
65.97
+1.13%
 
CALX Calix, Inc.
28.40
+0.60%
 
PUBM PubMatic, Inc.
23.21
+1.75%
 
PEGA Pegasystems Inc.
61.80
+4.60%
 
ASAN Asana, Inc.
15.08
+3.15%
 
DT Dynatrace, Inc.
47.10
+1.07%
 
SMAR Smartsheet Inc.
38.28
+0.53%
 
ESTC Elastic N.V.
107.43
+2.52%
 
FSLY Fastly, Inc.
12.95
+4.44%
 
PD PagerDuty, Inc.
20.83
+3.12%