Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
11.64
-1.11 (-8.71%)
Aug 15, 2025, 10:39 AM - Market open
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.67 | 12.68 | 12.34 | 11.57 | - | -9.25% | 141,191 |
| Aug 14, 2025 | 12.54 | 13.13 | 12.22 | 12.75 | 12.75 | -5.70% | 4,682,630 |
| Aug 13, 2025 | 11.69 | 13.54 | 11.61 | 13.52 | 13.52 | 24.15% | 9,272,742 |
| Aug 12, 2025 | 9.40 | 10.94 | 9.36 | 10.89 | 10.89 | 16.97% | 6,577,519 |
| Aug 11, 2025 | 9.15 | 9.98 | 9.02 | 9.31 | 9.31 | 1.64% | 3,796,282 |
| Aug 8, 2025 | 9.39 | 9.49 | 8.72 | 9.16 | 9.16 | 0.44% | 2,545,929 |
| Aug 7, 2025 | 9.94 | 9.98 | 8.96 | 9.12 | 9.12 | 6.29% | 5,433,692 |
| Aug 6, 2025 | 8.57 | 8.64 | 8.35 | 8.58 | 8.58 | 0.35% | 1,852,019 |
| Aug 5, 2025 | 8.69 | 8.79 | 8.45 | 8.55 | 8.55 | -0.12% | 1,185,603 |
| Aug 4, 2025 | 8.30 | 8.73 | 8.20 | 8.56 | 8.56 | 5.16% | 1,326,407 |
| Aug 1, 2025 | 8.30 | 8.33 | 8.04 | 8.14 | 8.14 | -5.35% | 1,767,254 |
| Jul 31, 2025 | 8.67 | 8.98 | 8.56 | 8.60 | 8.60 | 0.82% | 1,063,991 |
| Jul 30, 2025 | 8.86 | 8.87 | 8.35 | 8.53 | 8.53 | -2.74% | 1,100,587 |
| Jul 29, 2025 | 9.35 | 9.35 | 8.74 | 8.77 | 8.77 | -5.90% | 1,766,460 |
| Jul 28, 2025 | 9.43 | 9.54 | 9.16 | 9.32 | 9.32 | 1.19% | 1,311,456 |
| Jul 25, 2025 | 9.52 | 9.53 | 9.20 | 9.21 | 9.21 | -3.36% | 843,788 |
| Jul 24, 2025 | 9.87 | 9.89 | 9.51 | 9.53 | 9.53 | -4.70% | 1,118,505 |
| Jul 23, 2025 | 9.50 | 10.06 | 9.47 | 10.00 | 10.00 | 6.72% | 1,725,876 |
| Jul 22, 2025 | 9.28 | 9.44 | 8.82 | 9.37 | 9.37 | 0.97% | 1,556,024 |
| Jul 21, 2025 | 9.70 | 9.95 | 9.26 | 9.28 | 9.28 | -3.13% | 1,849,174 |
| Jul 18, 2025 | 9.63 | 9.84 | 9.51 | 9.58 | 9.58 | 0.68% | 1,808,767 |
| Jul 17, 2025 | 9.22 | 9.64 | 9.19 | 9.52 | 9.52 | 3.99% | 1,579,535 |
| Jul 16, 2025 | 8.97 | 9.21 | 8.63 | 9.15 | 9.15 | 2.69% | 1,562,342 |
| Jul 15, 2025 | 9.34 | 9.40 | 8.83 | 8.91 | 8.91 | -3.15% | 1,516,066 |
| Jul 14, 2025 | 9.21 | 9.22 | 8.98 | 9.20 | 9.20 | -1.39% | 1,473,731 |
| Jul 11, 2025 | 9.62 | 9.72 | 9.30 | 9.33 | 9.33 | -4.60% | 1,282,367 |
| Jul 10, 2025 | 9.98 | 10.08 | 9.64 | 9.78 | 9.78 | -2.30% | 1,783,962 |
| Jul 9, 2025 | 10.49 | 10.53 | 9.78 | 10.01 | 10.01 | -3.47% | 2,183,561 |
| Jul 8, 2025 | 10.87 | 11.92 | 10.17 | 10.37 | 10.37 | -2.63% | 4,748,054 |
| Jul 7, 2025 | 10.76 | 10.93 | 10.29 | 10.65 | 10.65 | -3.18% | 1,936,764 |
| Jul 3, 2025 | 10.66 | 11.30 | 10.49 | 11.00 | 11.00 | 4.76% | 2,421,183 |
| Jul 2, 2025 | 9.49 | 10.62 | 9.44 | 10.50 | 10.50 | 10.53% | 2,288,557 |
| Jul 1, 2025 | 10.15 | 10.20 | 9.28 | 9.50 | 9.50 | -6.95% | 2,207,210 |
| Jun 30, 2025 | 9.62 | 10.66 | 9.51 | 10.21 | 10.21 | 8.16% | 2,505,923 |
| Jun 27, 2025 | 9.79 | 10.21 | 9.24 | 9.44 | 9.44 | -2.98% | 3,045,810 |
| Jun 26, 2025 | 9.50 | 9.89 | 9.41 | 9.73 | 9.73 | 3.29% | 1,674,174 |
| Jun 25, 2025 | 10.15 | 10.23 | 9.35 | 9.42 | 9.42 | -5.42% | 1,729,094 |
| Jun 24, 2025 | 8.90 | 10.02 | 8.86 | 9.96 | 9.96 | 14.75% | 2,849,909 |
| Jun 23, 2025 | 8.45 | 8.82 | 8.07 | 8.68 | 8.68 | 0.70% | 1,917,945 |
| Jun 20, 2025 | 8.59 | 8.78 | 8.12 | 8.62 | 8.62 | 2.13% | 2,510,810 |
| Jun 18, 2025 | 8.30 | 8.47 | 8.11 | 8.44 | 8.44 | 1.69% | 1,234,774 |
| Jun 17, 2025 | 8.42 | 8.62 | 8.23 | 8.30 | 8.30 | -2.70% | 1,118,292 |
| Jun 16, 2025 | 8.62 | 8.70 | 8.22 | 8.53 | 8.53 | 1.19% | 1,593,589 |
| Jun 13, 2025 | 8.72 | 8.78 | 8.40 | 8.43 | 8.43 | -6.23% | 1,353,632 |
| Jun 12, 2025 | 9.50 | 9.54 | 8.87 | 8.99 | 8.99 | -7.70% | 2,183,519 |
| Jun 11, 2025 | 10.06 | 10.33 | 9.66 | 9.74 | 9.74 | 0.62% | 1,411,038 |
| Jun 10, 2025 | 10.05 | 10.21 | 9.53 | 9.68 | 9.68 | -3.68% | 1,004,406 |
| Jun 9, 2025 | 10.36 | 10.77 | 9.76 | 10.05 | 10.05 | -1.28% | 1,983,666 |
| Jun 6, 2025 | 9.38 | 10.50 | 9.27 | 10.18 | 10.18 | 10.77% | 1,911,004 |
| Jun 5, 2025 | 9.72 | 9.90 | 9.05 | 9.19 | 9.19 | -5.45% | 1,684,526 |