Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
9.44
-0.29 (-2.98%)
At close: Jun 27, 2025, 4:00 PM
9.47
+0.03 (0.32%)
After-hours: Jun 27, 2025, 7:46 PM EDT
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.79 | 10.21 | 9.24 | 9.44 | 9.44 | -2.98% | 3,037,870 |
| 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 |
| Jun 4, 2025 | 10.27 | 10.35 | 9.61 | 9.72 | 9.72 | -4.33% | 2,077,239 |
| Jun 3, 2025 | 8.63 | 10.24 | 8.63 | 10.16 | 10.16 | 20.81% | 3,622,890 |
| Jun 2, 2025 | 8.41 | 8.54 | 8.15 | 8.41 | 8.41 | -1.18% | 831,124 |
| May 30, 2025 | 8.60 | 8.62 | 8.30 | 8.51 | 8.51 | -1.05% | 662,668 |
| May 29, 2025 | 8.87 | 9.05 | 8.52 | 8.60 | 8.60 | 1.78% | 955,314 |
| May 28, 2025 | 8.94 | 8.96 | 8.45 | 8.45 | 8.45 | -4.63% | 1,054,072 |
| May 27, 2025 | 8.89 | 9.11 | 8.69 | 8.86 | 8.86 | 3.75% | 811,348 |
| May 23, 2025 | 8.20 | 8.55 | 8.11 | 8.54 | 8.54 | 0.59% | 594,549 |
| May 22, 2025 | 8.20 | 8.66 | 8.11 | 8.49 | 8.49 | 3.16% | 751,834 |
| May 21, 2025 | 8.81 | 8.82 | 8.03 | 8.23 | 8.23 | -7.53% | 966,304 |
| May 20, 2025 | 8.92 | 8.98 | 8.72 | 8.90 | 8.90 | 1.48% | 761,420 |
| May 19, 2025 | 9.06 | 9.08 | 8.71 | 8.77 | 8.77 | -7.78% | 1,162,251 |
| May 16, 2025 | 9.39 | 9.58 | 9.33 | 9.51 | 9.51 | 2.26% | 554,366 |
| May 15, 2025 | 9.49 | 9.53 | 9.05 | 9.30 | 9.30 | -2.82% | 865,147 |
| May 14, 2025 | 10.29 | 10.50 | 9.51 | 9.57 | 9.57 | -5.90% | 1,504,218 |
| May 13, 2025 | 10.00 | 10.49 | 9.78 | 10.17 | 10.17 | 2.62% | 1,163,037 |
| May 12, 2025 | 9.95 | 10.29 | 9.69 | 9.91 | 9.91 | 6.67% | 1,878,815 |
| May 9, 2025 | 9.02 | 9.47 | 8.95 | 9.29 | 9.29 | 5.81% | 1,080,349 |
| May 8, 2025 | 10.24 | 10.44 | 8.70 | 8.78 | 8.78 | -12.20% | 2,039,901 |
| May 7, 2025 | 9.94 | 10.18 | 9.69 | 10.00 | 10.00 | 0.60% | 1,444,514 |
| May 6, 2025 | 9.85 | 10.09 | 9.37 | 9.94 | 9.94 | -1.19% | 890,253 |
| May 5, 2025 | 9.50 | 10.36 | 9.36 | 10.06 | 10.06 | 4.25% | 921,692 |
| May 2, 2025 | 9.39 | 10.13 | 9.30 | 9.65 | 9.65 | 4.66% | 1,087,781 |
| May 1, 2025 | 9.30 | 9.46 | 9.02 | 9.22 | 9.22 | 1.77% | 734,880 |
| Apr 30, 2025 | 9.03 | 9.18 | 8.79 | 9.06 | 9.06 | -2.89% | 604,375 |
| Apr 29, 2025 | 9.50 | 9.59 | 9.27 | 9.33 | 9.33 | -1.79% | 534,407 |
| Apr 28, 2025 | 9.77 | 9.99 | 9.30 | 9.50 | 9.50 | -2.16% | 995,847 |
| Apr 25, 2025 | 8.90 | 9.76 | 8.84 | 9.71 | 9.71 | 8.73% | 1,096,306 |
| Apr 24, 2025 | 8.27 | 8.98 | 8.27 | 8.93 | 8.93 | 9.30% | 971,111 |
| Apr 23, 2025 | 8.28 | 8.48 | 8.02 | 8.17 | 8.17 | 4.48% | 871,761 |
| Apr 22, 2025 | 7.20 | 7.87 | 7.20 | 7.82 | 7.82 | 10.14% | 1,078,610 |
| Apr 21, 2025 | 7.36 | 7.44 | 6.96 | 7.10 | 7.10 | -6.46% | 955,138 |
| Apr 17, 2025 | 7.37 | 7.65 | 7.22 | 7.59 | 7.59 | 3.41% | 613,859 |
| Apr 16, 2025 | 7.40 | 7.64 | 7.08 | 7.34 | 7.34 | -3.55% | 567,463 |