Cerence Inc. (CRNC)
NASDAQ: CRNC · Real-Time Price · USD
8.74
-0.20 (-2.18%)
At close: Apr 28, 2026, 4:00 PM EDT
8.74
0.00 (0.03%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.80 | 8.95 | 8.66 | 8.74 | 8.74 | -2.18% | 511,380 |
| Apr 27, 2026 | 8.74 | 9.04 | 8.73 | 8.93 | 8.93 | 2.17% | 512,577 |
| Apr 24, 2026 | 8.23 | 8.90 | 8.00 | 8.74 | 8.74 | 8.03% | 673,599 |
| Apr 23, 2026 | 8.53 | 8.53 | 7.92 | 8.09 | 8.09 | -6.26% | 692,356 |
| Apr 22, 2026 | 8.91 | 8.91 | 8.57 | 8.63 | 8.63 | -0.92% | 490,500 |
| Apr 21, 2026 | 9.10 | 9.19 | 8.69 | 8.71 | 8.71 | -3.22% | 723,102 |
| Apr 20, 2026 | 8.65 | 9.02 | 8.58 | 9.00 | 9.00 | 3.45% | 476,903 |
| Apr 17, 2026 | 8.65 | 9.00 | 8.57 | 8.70 | 8.70 | 2.35% | 901,789 |
| Apr 16, 2026 | 8.41 | 8.74 | 8.40 | 8.50 | 8.50 | 1.67% | 703,014 |
| Apr 15, 2026 | 7.79 | 8.37 | 7.79 | 8.36 | 8.36 | 8.57% | 899,183 |
| Apr 14, 2026 | 7.72 | 7.97 | 7.70 | 7.70 | 7.70 | 1.58% | 506,707 |
| Apr 13, 2026 | 7.37 | 7.65 | 7.35 | 7.58 | 7.58 | 1.74% | 451,041 |
| Apr 10, 2026 | 7.62 | 7.68 | 7.36 | 7.45 | 7.45 | -1.97% | 439,232 |
| Apr 9, 2026 | 7.75 | 7.82 | 7.47 | 7.60 | 7.60 | -3.43% | 495,360 |
| Apr 8, 2026 | 8.00 | 8.14 | 7.76 | 7.87 | 7.87 | 3.69% | 665,358 |
| Apr 7, 2026 | 7.47 | 7.69 | 7.39 | 7.59 | 7.59 | 0.40% | 622,863 |
| Apr 6, 2026 | 7.28 | 7.91 | 7.28 | 7.56 | 7.56 | 4.28% | 641,638 |
| Apr 2, 2026 | 6.69 | 7.30 | 6.56 | 7.25 | 7.25 | 7.09% | 889,828 |
| Apr 1, 2026 | 6.42 | 6.80 | 6.40 | 6.77 | 6.77 | 7.29% | 686,488 |
| Mar 31, 2026 | 6.04 | 6.40 | 5.98 | 6.31 | 6.31 | 5.87% | 650,825 |
| Mar 30, 2026 | 6.09 | 6.17 | 5.85 | 5.96 | 5.96 | -1.65% | 654,117 |
| Mar 27, 2026 | 6.38 | 6.44 | 6.00 | 6.06 | 6.06 | -6.91% | 710,283 |
| Mar 26, 2026 | 6.50 | 6.76 | 6.46 | 6.51 | 6.51 | -1.06% | 509,677 |
| Mar 25, 2026 | 6.80 | 6.88 | 6.50 | 6.58 | 6.58 | -1.20% | 637,512 |
| Mar 24, 2026 | 6.91 | 7.06 | 6.64 | 6.66 | 6.66 | -5.13% | 682,045 |
| Mar 23, 2026 | 7.04 | 7.23 | 6.78 | 7.02 | 7.02 | 2.63% | 809,861 |
| Mar 20, 2026 | 7.08 | 7.08 | 6.82 | 6.84 | 6.84 | -3.93% | 1,276,013 |
| Mar 19, 2026 | 7.00 | 7.20 | 6.93 | 7.12 | 7.12 | -0.28% | 444,459 |
| Mar 18, 2026 | 7.14 | 7.29 | 7.01 | 7.14 | 7.14 | -1.38% | 588,293 |
| Mar 17, 2026 | 7.14 | 7.42 | 7.05 | 7.24 | 7.24 | 1.40% | 497,623 |
| Mar 16, 2026 | 7.15 | 7.33 | 7.08 | 7.14 | 7.14 | 1.71% | 529,264 |
| Mar 13, 2026 | 7.07 | 7.19 | 6.86 | 7.02 | 7.02 | -0.57% | 979,574 |
| Mar 12, 2026 | 6.95 | 7.11 | 6.94 | 7.06 | 7.06 | 0.71% | 619,639 |
| Mar 11, 2026 | 6.99 | 7.14 | 6.87 | 7.01 | 7.01 | 0.43% | 641,761 |
| Mar 10, 2026 | 7.17 | 7.25 | 6.94 | 6.98 | 6.98 | -2.65% | 739,822 |
| Mar 9, 2026 | 7.19 | 7.22 | 6.91 | 7.17 | 7.17 | -2.18% | 733,920 |
| Mar 6, 2026 | 7.48 | 7.66 | 7.30 | 7.33 | 7.33 | -4.43% | 696,453 |
| Mar 5, 2026 | 7.48 | 7.79 | 7.35 | 7.67 | 7.67 | 1.59% | 563,713 |
| Mar 4, 2026 | 7.68 | 7.84 | 7.51 | 7.55 | 7.55 | 0.40% | 584,055 |
| Mar 3, 2026 | 7.48 | 7.65 | 7.35 | 7.52 | 7.52 | -2.97% | 570,729 |
| Mar 2, 2026 | 7.56 | 7.85 | 7.55 | 7.75 | 7.75 | -2.02% | 576,113 |
| Feb 27, 2026 | 7.65 | 7.97 | 7.54 | 7.91 | 7.91 | 0.51% | 847,601 |
| Feb 26, 2026 | 7.75 | 7.91 | 7.67 | 7.87 | 7.87 | 2.21% | 695,963 |
| Feb 25, 2026 | 7.50 | 7.75 | 7.44 | 7.70 | 7.70 | 3.63% | 953,942 |
| Feb 24, 2026 | 7.35 | 7.87 | 7.32 | 7.43 | 7.43 | 0.41% | 899,801 |
| Feb 23, 2026 | 7.79 | 7.83 | 7.30 | 7.40 | 7.40 | -6.57% | 1,005,661 |
| Feb 20, 2026 | 7.97 | 8.28 | 7.87 | 7.92 | 7.92 | -2.34% | 825,803 |
| Feb 19, 2026 | 8.05 | 8.21 | 7.90 | 8.11 | 8.11 | - | 669,111 |
| Feb 18, 2026 | 8.22 | 8.25 | 8.00 | 8.11 | 8.11 | -1.58% | 1,322,033 |
| 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 |