Conduent Incorporated (CNDT)
NASDAQ: CNDT · Real-Time Price · USD
1.320
+0.020 (1.54%)
At close: Jun 26, 2026, 4:00 PM EDT
1.310
-0.010 (-0.76%)
After-hours: Jun 26, 2026, 7:47 PM EDT
Conduent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 3,147,763 |
| Jun 25, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 534,008 |
| Jun 24, 2026 | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | - | 743,198 |
| Jun 23, 2026 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 934,756 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.29 | 1.31 | 1.31 | -6.43% | 1,228,127 |
| Jun 18, 2026 | 1.44 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 4,015,887 |
| Jun 17, 2026 | 1.43 | 1.51 | 1.42 | 1.43 | 1.43 | - | 722,074 |
| Jun 16, 2026 | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 607,541 |
| Jun 15, 2026 | 1.43 | 1.55 | 1.41 | 1.48 | 1.48 | 5.71% | 1,319,587 |
| Jun 12, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 4.48% | 1,015,405 |
| Jun 11, 2026 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -0.74% | 1,071,770 |
| Jun 10, 2026 | 1.41 | 1.43 | 1.34 | 1.35 | 1.35 | -4.26% | 1,233,817 |
| Jun 9, 2026 | 1.43 | 1.47 | 1.36 | 1.41 | 1.41 | -2.08% | 1,405,520 |
| Jun 8, 2026 | 1.56 | 1.56 | 1.43 | 1.44 | 1.44 | -5.88% | 1,297,506 |
| Jun 5, 2026 | 1.67 | 1.68 | 1.53 | 1.53 | 1.53 | -8.38% | 1,052,260 |
| Jun 4, 2026 | 1.62 | 1.74 | 1.62 | 1.67 | 1.67 | 3.73% | 899,367 |
| Jun 3, 2026 | 1.71 | 1.71 | 1.58 | 1.61 | 1.61 | -5.85% | 1,031,062 |
| Jun 2, 2026 | 1.74 | 1.76 | 1.63 | 1.71 | 1.71 | -2.29% | 1,841,303 |
| Jun 1, 2026 | 1.70 | 1.80 | 1.67 | 1.75 | 1.75 | 1.16% | 1,427,256 |
| May 29, 2026 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -3.35% | 1,067,021 |
| May 28, 2026 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 1,046,016 |
| May 27, 2026 | 1.76 | 1.83 | 1.76 | 1.78 | 1.78 | -0.56% | 1,297,827 |
| May 26, 2026 | 1.89 | 1.98 | 1.77 | 1.79 | 1.79 | -4.79% | 1,575,287 |
| May 22, 2026 | 1.91 | 1.95 | 1.75 | 1.88 | 1.88 | 17.50% | 4,110,103 |
| May 21, 2026 | 1.51 | 1.61 | 1.49 | 1.60 | 1.60 | 5.26% | 1,060,887 |
| May 20, 2026 | 1.43 | 1.55 | 1.40 | 1.52 | 1.52 | 5.56% | 1,377,906 |
| May 19, 2026 | 1.53 | 1.55 | 1.44 | 1.44 | 1.44 | -7.10% | 1,177,629 |
| May 18, 2026 | 1.43 | 1.56 | 1.40 | 1.55 | 1.55 | 11.51% | 1,286,491 |
| May 15, 2026 | 1.42 | 1.44 | 1.34 | 1.39 | 1.39 | -3.47% | 1,862,415 |
| May 14, 2026 | 1.43 | 1.52 | 1.39 | 1.44 | 1.44 | - | 1,611,557 |
| May 13, 2026 | 1.50 | 1.51 | 1.40 | 1.44 | 1.44 | -3.36% | 1,446,857 |
| May 12, 2026 | 1.75 | 2.01 | 1.40 | 1.49 | 1.49 | -12.35% | 3,571,436 |
| May 11, 2026 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -3.41% | 1,444,192 |
| May 8, 2026 | 1.80 | 1.82 | 1.69 | 1.76 | 1.76 | -3.83% | 1,088,829 |
| May 7, 2026 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | 4.57% | 789,839 |
| May 6, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 779,447 |
| May 5, 2026 | 1.71 | 1.81 | 1.70 | 1.74 | 1.74 | 2.35% | 1,624,496 |
| May 4, 2026 | 1.73 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 965,114 |
| May 1, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | 2.34% | 736,363 |
| Apr 30, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | - | 1,046,572 |
| Apr 29, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | -0.58% | 839,656 |
| Apr 28, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | 1.18% | 521,712 |
| Apr 27, 2026 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | - | 812,051 |
| Apr 24, 2026 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 904,010 |
| Apr 23, 2026 | 1.64 | 1.71 | 1.63 | 1.68 | 1.68 | 1.20% | 907,709 |
| Apr 22, 2026 | 1.75 | 1.77 | 1.64 | 1.66 | 1.66 | -3.49% | 1,187,905 |
| Apr 21, 2026 | 1.76 | 1.84 | 1.70 | 1.72 | 1.72 | -1.71% | 1,112,528 |
| Apr 20, 2026 | 1.62 | 1.76 | 1.61 | 1.75 | 1.75 | 7.36% | 1,099,544 |
| Apr 17, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 1,145,887 |
| Apr 16, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 3.25% | 881,253 |
| Apr 15, 2026 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | 2.67% | 831,145 |
| Apr 14, 2026 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 4.17% | 747,303 |
| Apr 13, 2026 | 1.38 | 1.52 | 1.38 | 1.44 | 1.44 | 2.86% | 2,040,815 |
| Apr 10, 2026 | 1.47 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 1,087,586 |
| Apr 9, 2026 | 1.41 | 1.48 | 1.39 | 1.48 | 1.48 | 3.50% | 994,773 |
| Apr 8, 2026 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | 2.14% | 1,396,119 |
| Apr 7, 2026 | 1.42 | 1.45 | 1.35 | 1.40 | 1.40 | -2.78% | 1,180,010 |
| Apr 6, 2026 | 1.39 | 1.47 | 1.38 | 1.44 | 1.44 | 3.60% | 1,276,516 |
| Apr 2, 2026 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 4.51% | 830,711 |
| Apr 1, 2026 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 3.91% | 1,350,971 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -3.03% | 1,600,266 |
| Mar 30, 2026 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 3.94% | 1,033,999 |
| Mar 27, 2026 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | -0.78% | 2,163,788 |
| Mar 26, 2026 | 1.22 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 1,750,032 |
| Mar 25, 2026 | 1.27 | 1.32 | 1.21 | 1.24 | 1.24 | -0.80% | 854,695 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.22 | 1.25 | 1.25 | -2.34% | 1,262,012 |
| Mar 23, 2026 | 1.25 | 1.32 | 1.21 | 1.28 | 1.28 | 6.67% | 1,772,410 |
| Mar 20, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 2,895,430 |
| Mar 19, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 4.31% | 1,788,614 |
| Mar 18, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -6.45% | 1,677,423 |
| Mar 17, 2026 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | - | 1,097,222 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 1,428,811 |
| Mar 13, 2026 | 1.26 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 1,749,889 |
| Mar 12, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -4.58% | 1,565,887 |
| Mar 11, 2026 | 1.29 | 1.32 | 1.24 | 1.31 | 1.31 | 0.77% | 1,881,455 |
| Mar 10, 2026 | 1.36 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | 1,330,453 |
| Mar 9, 2026 | 1.37 | 1.40 | 1.31 | 1.38 | 1.38 | -0.72% | 1,287,965 |
| Mar 6, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 1,424,799 |
| Mar 5, 2026 | 1.39 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 1,484,289 |
| Mar 4, 2026 | 1.40 | 1.53 | 1.38 | 1.42 | 1.42 | - | 1,824,529 |
| Mar 3, 2026 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | -3.40% | 1,814,334 |
| Mar 2, 2026 | 1.43 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 906,001 |
| Feb 27, 2026 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 1,465,877 |
| Feb 26, 2026 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 997,400 |
| Feb 25, 2026 | 1.52 | 1.56 | 1.45 | 1.54 | 1.54 | 1.99% | 2,016,593 |
| Feb 24, 2026 | 1.60 | 1.64 | 1.50 | 1.51 | 1.51 | - | 1,822,922 |
| Feb 23, 2026 | 1.57 | 1.65 | 1.50 | 1.51 | 1.51 | -5.03% | 2,369,080 |
| Feb 20, 2026 | 1.42 | 1.65 | 1.42 | 1.59 | 1.59 | 11.19% | 2,519,509 |
| Feb 19, 2026 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | 1.42% | 1,169,617 |
| Feb 18, 2026 | 1.39 | 1.50 | 1.37 | 1.41 | 1.41 | 2.17% | 1,354,212 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.37 | 1.38 | 1.38 | -10.10% | 1,522,682 |
| Feb 13, 2026 | 1.34 | 1.55 | 1.32 | 1.54 | 1.54 | 14.13% | 1,825,012 |
| Feb 12, 2026 | 1.34 | 1.49 | 1.18 | 1.35 | 1.35 | 0.37% | 3,339,991 |
| Feb 11, 2026 | 1.44 | 1.48 | 1.33 | 1.34 | 1.34 | -6.29% | 1,572,902 |
| Feb 10, 2026 | 1.46 | 1.56 | 1.42 | 1.43 | 1.43 | -3.38% | 1,089,402 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.44 | 1.48 | 1.48 | -1.33% | 1,232,999 |
| Feb 6, 2026 | 1.37 | 1.51 | 1.35 | 1.50 | 1.50 | 9.49% | 2,128,812 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -5.52% | 1,331,281 |
| Feb 4, 2026 | 1.41 | 1.48 | 1.38 | 1.45 | 1.45 | 5.07% | 1,667,881 |
| Feb 3, 2026 | 1.48 | 1.50 | 1.33 | 1.38 | 1.38 | -6.76% | 1,833,705 |