Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
7.17
-0.16 (-2.18%)
At close: Mar 9, 2026, 4:00 PM EDT
7.15
-0.02 (-0.28%)
After-hours: Mar 9, 2026, 6:32 PM EDT
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.19 | 7.19 | 6.91 | 6.99 | - | -4.64% | 455,436 |
| Mar 6, 2026 | 7.48 | 7.66 | 7.30 | 7.33 | 7.33 | -4.43% | 694,037 |
| Mar 5, 2026 | 7.48 | 7.79 | 7.35 | 7.67 | 7.67 | 1.59% | 527,743 |
| Mar 4, 2026 | 7.68 | 7.84 | 7.51 | 7.55 | 7.55 | 0.40% | 582,876 |
| Mar 3, 2026 | 7.48 | 7.65 | 7.35 | 7.52 | 7.52 | -2.97% | 570,012 |
| Mar 2, 2026 | 7.56 | 7.85 | 7.55 | 7.75 | 7.75 | -2.02% | 574,582 |
| Feb 27, 2026 | 7.65 | 7.97 | 7.54 | 7.91 | 7.91 | 0.51% | 846,571 |
| Feb 26, 2026 | 7.75 | 7.91 | 7.67 | 7.87 | 7.87 | 2.21% | 693,068 |
| Feb 25, 2026 | 7.50 | 7.75 | 7.44 | 7.70 | 7.70 | 3.63% | 951,900 |
| Feb 24, 2026 | 7.35 | 7.87 | 7.32 | 7.43 | 7.43 | 0.41% | 899,061 |
| Feb 23, 2026 | 7.79 | 7.83 | 7.30 | 7.40 | 7.40 | -6.57% | 990,650 |
| Feb 20, 2026 | 7.97 | 8.28 | 7.87 | 7.92 | 7.92 | -2.34% | 825,160 |
| Feb 19, 2026 | 8.05 | 8.21 | 7.90 | 8.11 | 8.11 | - | 668,850 |
| Feb 18, 2026 | 8.22 | 8.25 | 8.00 | 8.11 | 8.11 | -1.58% | 1,317,727 |
| Feb 17, 2026 | 8.11 | 8.52 | 8.06 | 8.24 | 8.24 | -0.24% | 943,349 |
| Feb 13, 2026 | 8.03 | 8.35 | 7.86 | 8.26 | 8.26 | 4.03% | 965,700 |
| Feb 12, 2026 | 7.99 | 8.29 | 7.74 | 7.94 | 7.94 | -1.98% | 1,184,521 |
| Feb 11, 2026 | 8.26 | 8.36 | 7.69 | 8.10 | 8.10 | -0.86% | 1,255,116 |
| Feb 10, 2026 | 8.46 | 8.68 | 8.14 | 8.17 | 8.17 | -3.08% | 1,165,646 |
| Feb 9, 2026 | 7.50 | 8.68 | 7.35 | 8.43 | 8.43 | 8.49% | 2,379,791 |
| Feb 6, 2026 | 7.74 | 7.97 | 7.24 | 7.77 | 7.77 | 1.57% | 2,203,885 |
| Feb 5, 2026 | 8.52 | 8.52 | 6.41 | 7.65 | 7.65 | -29.04% | 7,521,237 |
| Feb 4, 2026 | 10.36 | 11.05 | 10.21 | 10.78 | 10.78 | 4.05% | 1,835,158 |
| Feb 3, 2026 | 10.89 | 10.92 | 10.11 | 10.36 | 10.36 | -4.95% | 1,406,115 |
| Feb 2, 2026 | 11.27 | 11.63 | 10.86 | 10.90 | 10.90 | -3.80% | 711,878 |
| Jan 30, 2026 | 11.58 | 11.72 | 10.99 | 11.33 | 11.33 | -3.66% | 582,443 |
| Jan 29, 2026 | 12.25 | 12.25 | 11.42 | 11.76 | 11.76 | -5.01% | 660,618 |
| Jan 28, 2026 | 12.19 | 12.60 | 12.09 | 12.38 | 12.38 | 3.08% | 800,366 |
| Jan 27, 2026 | 11.89 | 12.12 | 11.47 | 12.01 | 12.01 | 2.21% | 580,168 |
| Jan 26, 2026 | 11.33 | 11.82 | 11.20 | 11.75 | 11.75 | 3.43% | 672,329 |
| Jan 23, 2026 | 11.49 | 11.66 | 11.30 | 11.36 | 11.36 | -1.13% | 425,218 |
| Jan 22, 2026 | 11.48 | 11.88 | 11.29 | 11.49 | 11.49 | 1.68% | 624,728 |
| Jan 21, 2026 | 11.10 | 11.40 | 10.80 | 11.30 | 11.30 | 2.54% | 634,868 |
| Jan 20, 2026 | 10.97 | 11.57 | 10.90 | 11.02 | 11.02 | -6.13% | 783,139 |
| Jan 16, 2026 | 12.14 | 12.27 | 11.74 | 11.74 | 11.74 | -2.98% | 601,864 |
| Jan 15, 2026 | 12.45 | 12.56 | 12.05 | 12.10 | 12.10 | -1.87% | 610,918 |
| Jan 14, 2026 | 11.95 | 12.45 | 11.90 | 12.33 | 12.33 | 2.75% | 635,299 |
| Jan 13, 2026 | 12.48 | 12.50 | 11.90 | 12.00 | 12.00 | -2.52% | 624,307 |
| Jan 12, 2026 | 12.24 | 12.65 | 12.05 | 12.31 | 12.31 | -0.32% | 514,521 |
| Jan 9, 2026 | 12.58 | 12.94 | 12.32 | 12.35 | 12.35 | -2.14% | 784,343 |
| Jan 8, 2026 | 12.25 | 12.69 | 12.05 | 12.62 | 12.62 | 2.60% | 908,168 |
| Jan 7, 2026 | 12.06 | 12.53 | 11.95 | 12.30 | 12.30 | 1.99% | 1,137,255 |
| Jan 6, 2026 | 11.20 | 12.07 | 11.02 | 12.06 | 12.06 | 8.75% | 877,815 |
| Jan 5, 2026 | 11.83 | 11.88 | 11.05 | 11.09 | 11.09 | -4.07% | 872,327 |
| Jan 2, 2026 | 10.80 | 11.61 | 10.76 | 11.56 | 11.56 | 8.14% | 896,084 |
| Dec 31, 2025 | 10.85 | 11.08 | 10.57 | 10.69 | 10.69 | -0.93% | 948,158 |
| Dec 30, 2025 | 10.79 | 11.18 | 10.74 | 10.79 | 10.79 | -0.37% | 754,381 |
| Dec 29, 2025 | 10.90 | 11.10 | 10.78 | 10.83 | 10.83 | -1.99% | 615,308 |
| Dec 26, 2025 | 11.29 | 11.29 | 10.81 | 11.05 | 11.05 | -2.47% | 481,909 |
| Dec 24, 2025 | 11.25 | 11.66 | 11.17 | 11.33 | 11.33 | 0.27% | 319,626 |
| Dec 23, 2025 | 11.18 | 11.36 | 10.87 | 11.30 | 11.30 | -0.70% | 675,331 |
| Dec 22, 2025 | 11.65 | 11.65 | 11.23 | 11.38 | 11.38 | 1.43% | 791,058 |
| Dec 19, 2025 | 10.88 | 11.28 | 10.85 | 11.22 | 11.22 | 4.57% | 1,638,974 |
| Dec 18, 2025 | 11.14 | 11.28 | 10.57 | 10.73 | 10.73 | 0.09% | 862,303 |
| Dec 17, 2025 | 11.15 | 11.34 | 10.67 | 10.72 | 10.72 | -3.94% | 746,684 |
| Dec 16, 2025 | 10.97 | 11.20 | 10.91 | 11.16 | 11.16 | 0.18% | 698,197 |
| Dec 15, 2025 | 11.67 | 11.67 | 10.81 | 11.14 | 11.14 | -3.17% | 935,094 |
| Dec 12, 2025 | 12.01 | 12.17 | 11.35 | 11.51 | 11.51 | -4.28% | 760,962 |
| Dec 11, 2025 | 11.67 | 12.07 | 11.43 | 12.02 | 12.02 | 2.56% | 851,864 |
| Dec 10, 2025 | 11.98 | 12.10 | 11.65 | 11.72 | 11.72 | -2.98% | 1,005,551 |
| Dec 9, 2025 | 12.66 | 12.67 | 12.06 | 12.08 | 12.08 | -5.48% | 1,151,868 |
| Dec 8, 2025 | 12.63 | 13.10 | 12.55 | 12.78 | 12.78 | 1.11% | 1,097,171 |
| Dec 5, 2025 | 12.85 | 13.17 | 12.62 | 12.64 | 12.64 | -2.39% | 1,266,014 |
| Dec 4, 2025 | 11.98 | 12.99 | 11.90 | 12.95 | 12.95 | 6.94% | 1,780,437 |
| Dec 3, 2025 | 11.06 | 12.13 | 10.97 | 12.11 | 12.11 | 9.00% | 2,116,552 |
| Dec 2, 2025 | 10.78 | 11.18 | 10.66 | 11.11 | 11.11 | 4.32% | 890,095 |
| Dec 1, 2025 | 10.71 | 10.89 | 10.50 | 10.65 | 10.65 | -3.88% | 973,575 |
| Nov 28, 2025 | 10.57 | 11.08 | 10.40 | 11.08 | 11.08 | 6.13% | 812,054 |
| Nov 26, 2025 | 10.34 | 10.64 | 10.27 | 10.44 | 10.44 | 1.75% | 1,068,844 |
| Nov 25, 2025 | 10.72 | 10.74 | 10.09 | 10.26 | 10.26 | -4.56% | 1,524,305 |
| Nov 24, 2025 | 10.41 | 10.89 | 10.01 | 10.75 | 10.75 | 3.86% | 2,004,237 |
| Nov 21, 2025 | 9.91 | 10.82 | 9.56 | 10.35 | 10.35 | 2.48% | 2,654,523 |
| Nov 20, 2025 | 10.48 | 12.02 | 10.01 | 10.10 | 10.10 | 27.53% | 11,532,203 |
| 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 |