Cerence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.85	13.17	12.62	12.64	12.64	-2.39%	1,255,752
Dec 4, 2025	11.98	12.99	11.90	12.95	12.95	6.94%	1,746,482
Dec 3, 2025	11.06	12.13	10.97	12.11	12.11	9.00%	2,111,308
Dec 2, 2025	10.78	11.18	10.66	11.11	11.11	4.32%	888,460
Dec 1, 2025	10.71	10.89	10.50	10.65	10.65	-3.88%	973,042
Nov 28, 2025	10.57	11.08	10.40	11.08	11.08	6.13%	807,921
Nov 26, 2025	10.34	10.64	10.27	10.44	10.44	1.75%	1,067,494
Nov 25, 2025	10.72	10.74	10.09	10.26	10.26	-4.56%	1,523,249
Nov 24, 2025	10.41	10.89	10.01	10.75	10.75	3.86%	2,001,131
Nov 21, 2025	9.91	10.82	9.56	10.35	10.35	2.48%	2,650,432
Nov 20, 2025	10.48	12.02	10.01	10.10	10.10	27.53%	11,526,931
Nov 19, 2025	7.79	8.21	7.63	7.92	7.92	1.28%	4,791,864
Nov 18, 2025	7.74	8.01	7.60	7.82	7.82	-0.64%	1,114,542
Nov 17, 2025	8.25	8.33	7.78	7.87	7.87	-5.86%	982,195
Nov 14, 2025	8.13	8.54	8.03	8.36	8.36	-2.11%	1,102,920
Nov 13, 2025	8.93	8.96	8.36	8.54	8.54	-6.26%	1,143,684
Nov 12, 2025	9.42	9.48	9.01	9.11	9.11	-3.29%	943,002
Nov 11, 2025	9.59	9.66	9.35	9.42	9.42	-2.08%	903,095
Nov 10, 2025	9.70	9.94	9.51	9.62	9.62	3.66%	1,585,617
Nov 7, 2025	8.95	9.31	8.65	9.28	9.28	0.65%	1,536,798
Nov 6, 2025	9.67	9.70	9.07	9.22	9.22	-5.34%	1,571,084
Nov 5, 2025	9.83	9.94	9.55	9.74	9.74	0.98%	1,266,432
Nov 4, 2025	10.50	10.52	9.59	9.65	9.65	-12.71%	2,311,495
Nov 3, 2025	11.61	11.66	10.80	11.05	11.05	2.98%	1,590,072
Oct 31, 2025	10.97	11.16	10.73	10.73	10.73	-1.47%	938,650
Oct 30, 2025	11.00	11.23	10.82	10.89	10.89	-2.68%	663,307
Oct 29, 2025	11.38	11.52	11.03	11.19	11.19	-2.36%	762,821
Oct 28, 2025	11.39	11.54	11.24	11.46	11.46	0.61%	794,960
Oct 27, 2025	11.76	11.77	11.36	11.39	11.39	-1.47%	587,596
Oct 24, 2025	11.91	11.92	11.45	11.56	11.56	0.78%	1,056,716
Oct 23, 2025	11.13	11.50	11.10	11.47	11.47	3.52%	1,277,911
Oct 22, 2025	11.67	11.78	10.84	11.08	11.08	-6.89%	1,458,814
Oct 21, 2025	11.73	12.15	11.50	11.90	11.90	0.51%	1,112,104
Oct 20, 2025	11.45	12.10	11.40	11.84	11.84	5.06%	1,616,166
Oct 17, 2025	11.27	11.54	10.97	11.27	11.27	-3.76%	1,508,410
Oct 16, 2025	12.20	12.53	11.51	11.71	11.71	-2.98%	1,878,787
Oct 15, 2025	13.46	13.49	11.53	12.07	12.07	-7.65%	3,324,671
Oct 14, 2025	10.91	13.27	10.89	13.07	13.07	15.56%	4,402,133
Oct 13, 2025	10.99	11.36	10.71	11.31	11.31	6.90%	1,573,935
Oct 10, 2025	11.64	11.90	10.56	10.58	10.58	-9.34%	2,090,232
Oct 9, 2025	11.88	11.88	11.12	11.67	11.67	-2.42%	2,213,728
Oct 8, 2025	12.09	12.70	11.86	11.96	11.96	-2.13%	1,457,647
Oct 7, 2025	12.77	12.77	11.67	12.22	12.22	-3.09%	2,001,429
Oct 6, 2025	12.76	12.91	11.93	12.61	12.61	0.48%	2,566,376
Oct 3, 2025	13.40	13.74	12.50	12.55	12.55	-5.64%	2,618,732
Oct 2, 2025	13.04	13.54	12.67	13.30	13.30	4.72%	2,461,163
Oct 1, 2025	12.43	12.92	12.08	12.70	12.70	1.93%	2,659,474
Sep 30, 2025	11.96	13.09	11.91	12.46	12.46	3.49%	2,623,309
Sep 29, 2025	12.18	12.42	11.80	12.04	12.04	1.01%	1,724,255
Sep 26, 2025	11.16	12.17	11.15	11.92	11.92	7.39%	1,820,410