Cerence Inc. (CRNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

26.83

+0.27

(+1.02%)

At close: 04:00PM EDT

26.87

+0.04

(+0.15%)

After hours:

04:26PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	26.82	26.98	26.60	26.83	26.83	266,013
Mar 29, 2023	26.46	26.96	26.04	26.56	26.56	294,200
Mar 28, 2023	25.82	26.21	25.82	26.19	26.19	210,000
Mar 27, 2023	26.24	26.35	25.65	25.92	25.92	260,900
Mar 24, 2023	25.55	26.26	25.50	26.20	26.20	179,000
Mar 23, 2023	25.55	26.41	25.40	25.79	25.79	209,500
Mar 22, 2023	26.31	26.35	25.47	25.47	25.47	339,000
Mar 21, 2023	25.97	26.35	25.75	26.30	26.30	391,900
Mar 20, 2023	25.67	25.93	25.31	25.59	25.59	295,700
Mar 17, 2023	26.11	26.24	25.50	25.60	25.60	758,100
Mar 16, 2023	24.89	26.50	24.66	26.21	26.21	253,700
Mar 15, 2023	25.12	25.45	24.60	25.16	25.16	357,000
Mar 14, 2023	26.19	26.43	25.53	25.74	25.74	362,700
Mar 13, 2023	25.07	25.97	24.71	25.49	25.49	339,400
Mar 10, 2023	26.58	26.58	25.09	25.63	25.63	564,500
Mar 09, 2023	27.51	27.86	26.60	26.75	26.75	349,300
Mar 08, 2023	27.45	27.60	26.93	27.51	27.51	359,300
Mar 07, 2023	27.53	27.89	27.34	27.54	27.54	512,800
Mar 06, 2023	27.96	28.24	27.34	27.56	27.56	350,000
Mar 03, 2023	27.19	28.04	27.16	27.91	27.91	463,300
Mar 02, 2023	26.53	27.50	26.49	26.93	26.93	504,300
Mar 01, 2023	27.27	27.53	26.75	26.81	26.81	305,900
Feb 28, 2023	27.40	27.77	27.21	27.38	27.38	350,800
Feb 27, 2023	27.52	27.87	27.05	27.48	27.48	369,000
Feb 24, 2023	27.10	27.22	26.46	27.08	27.08	258,500
Feb 23, 2023	27.98	28.14	27.16	27.58	27.58	199,500
Feb 22, 2023	27.81	28.36	27.43	27.68	27.68	353,700
Feb 21, 2023	27.66	28.20	27.20	27.59	27.59	312,700
Feb 17, 2023	28.58	28.69	27.50	28.31	28.31	303,900
Feb 16, 2023	28.32	29.68	28.10	28.71	28.71	458,600
Feb 15, 2023	29.00	29.62	28.85	29.08	29.08	367,100
Feb 14, 2023	28.70	29.40	28.27	29.06	29.06	622,400
Feb 13, 2023	29.47	29.63	28.69	28.86	28.86	334,800
Feb 10, 2023	29.00	29.76	28.79	29.40	29.40	460,300
Feb 09, 2023	31.81	31.81	29.35	29.37	29.37	1,256,600
Feb 08, 2023	30.19	32.42	27.79	28.92	28.92	1,309,100
Feb 07, 2023	28.03	28.69	27.70	28.33	28.33	422,300
Feb 06, 2023	28.15	28.55	27.67	28.19	28.19	299,700
Feb 03, 2023	28.33	29.73	28.15	28.43	28.43	483,100
Feb 02, 2023	27.01	29.48	26.97	29.41	29.41	1,436,000
Feb 01, 2023	24.59	26.54	24.48	26.40	26.40	421,300
Jan 31, 2023	24.58	24.98	24.45	24.52	24.52	452,400
Jan 30, 2023	24.32	24.74	24.05	24.40	24.40	275,800
Jan 27, 2023	24.28	24.97	23.82	24.96	24.96	383,000
Jan 26, 2023	23.83	24.63	23.58	24.56	24.56	432,900
Jan 25, 2023	22.90	23.60	22.70	23.47	23.47	325,200
Jan 24, 2023	23.37	23.49	22.84	23.30	23.30	502,800
Jan 23, 2023	22.61	23.61	22.30	23.56	23.56	448,900
Jan 20, 2023	21.64	22.57	21.42	22.44	22.44	493,300
Jan 19, 2023	21.07	21.63	20.92	21.42	21.42	202,700
Jan 18, 2023	22.12	22.72	21.50	21.57	21.57	452,700
Jan 17, 2023	21.66	21.85	21.28	21.79	21.79	397,500
Jan 13, 2023	21.31	21.85	21.18	21.59	21.59	219,300
Jan 12, 2023	21.86	22.57	21.41	21.63	21.63	274,600
Jan 11, 2023	21.65	21.85	21.17	21.69	21.69	284,800
Jan 10, 2023	21.05	21.81	20.63	21.57	21.57	286,700
Jan 09, 2023	21.88	22.05	21.18	21.20	21.20	209,000
Jan 06, 2023	21.62	21.94	20.77	21.59	21.59	361,200
Jan 05, 2023	20.58	21.81	20.14	21.48	21.48	380,800
Jan 04, 2023	19.56	20.94	19.27	20.86	20.86	788,600
Jan 03, 2023	18.95	19.51	18.35	19.14	19.14	386,400
Dec 30, 2022	18.36	18.66	18.27	18.53	18.53	345,400
Dec 29, 2022	18.42	19.11	18.42	18.76	18.76	355,000
Dec 28, 2022	18.20	18.63	18.11	18.26	18.26	468,500
Dec 27, 2022	18.42	18.71	18.09	18.36	18.36	387,000
Dec 23, 2022	18.30	18.81	18.30	18.56	18.56	382,600
Dec 22, 2022	18.72	18.82	18.07	18.38	18.38	594,200
Dec 21, 2022	18.54	19.10	18.46	19.01	19.01	330,500
Dec 20, 2022	18.11	18.69	17.76	18.48	18.48	404,500
Dec 19, 2022	18.21	18.32	17.92	18.26	18.26	491,900
Dec 16, 2022	17.89	18.45	17.72	18.35	18.35	1,495,800
Dec 15, 2022	17.93	18.28	17.59	18.14	18.14	308,500
Dec 14, 2022	18.39	18.76	18.03	18.41	18.41	357,400
Dec 13, 2022	19.01	19.68	18.22	18.45	18.45	417,400
Dec 12, 2022	18.05	18.50	17.84	18.16	18.16	235,800
Dec 09, 2022	18.44	19.24	18.11	18.14	18.14	376,400
Dec 08, 2022	17.80	18.68	17.60	18.52	18.52	821,200
Dec 07, 2022	17.51	17.89	17.46	17.67	17.67	604,700
Dec 06, 2022	18.59	18.59	17.38	17.58	17.58	551,400
Dec 05, 2022	19.08	19.10	18.38	18.59	18.59	498,100
Dec 02, 2022	20.02	20.35	19.07	19.20	19.20	624,500
Dec 01, 2022	20.32	21.10	19.59	20.46	20.46	679,400
Nov 30, 2022	17.98	20.52	17.84	20.51	20.51	1,295,100
Nov 29, 2022	14.00	18.30	12.82	17.78	17.78	2,294,900
Nov 28, 2022	16.00	16.16	15.28	15.36	15.36	494,800
Nov 25, 2022	16.59	16.60	16.12	16.26	16.26	147,800
Nov 23, 2022	16.19	16.59	15.96	16.59	16.59	271,600
Nov 22, 2022	16.54	16.54	15.96	16.19	16.19	463,700
Nov 21, 2022	16.74	16.74	15.90	16.40	16.40	711,300
Nov 18, 2022	17.86	17.86	16.76	16.89	16.89	257,200
Nov 17, 2022	17.01	17.55	16.69	17.34	17.34	365,000
Nov 16, 2022	17.76	17.77	17.32	17.38	17.38	216,500
Nov 15, 2022	18.35	18.74	17.96	18.03	18.03	271,200
Nov 14, 2022	17.99	18.18	17.60	17.77	17.77	349,100
Nov 11, 2022	17.73	18.39	17.71	18.15	18.15	277,100
Nov 10, 2022	16.49	17.80	16.49	17.79	17.79	473,200
Nov 09, 2022	16.50	16.58	15.50	15.55	15.55	478,600
Nov 08, 2022	17.36	17.51	16.37	16.74	16.74	375,200
Nov 07, 2022	16.47	17.23	16.26	17.08	17.08	337,800
Nov 04, 2022	16.41	16.75	16.00	16.30	16.30	309,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.37+1.40(+1.92%)

Gold1,998.00+13.50(+0.68%)

Cerence Inc. (CRNC)

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.37
+1.40(+1.92%)

Gold
1,998.00
+13.50(+0.68%)