NASDAQ : CNDT
Conduent Incorporated — Price history
Technology · Information Technology Services · United States
Last price 1.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 239.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Conduent Incorporated (CNDT) closed at 1.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.56 | 1.645 | 1.545 | 1.56 | 1,122,186 | +1.30% |
| 2026-10-30 | 1.56 | 1.56 | 1.485 | 1.54 | 1,754,257 | -0.65% |
| 2026-10-29 | 1.58 | 1.605 | 1.51 | 1.55 | 1,093,063 | -1.90% |
| 2026-10-28 | 1.55 | 1.59 | 1.52 | 1.58 | 2,061,970 | +0.64% |
| 2026-10-27 | 1.64 | 1.74 | 1.56 | 1.57 | 1,597,362 | -7.65% |
| 2026-10-26 | 1.77 | 1.781 | 1.61 | 1.7 | 1,417,619 | -5.03% |
| 2026-10-23 | 1.47 | 1.795 | 1.47 | 1.79 | 2,611,398 | +20.13% |
| 2026-10-22 | 1.47 | 1.56 | 1.47 | 1.49 | 646,309 | +1.36% |
| 2026-10-21 | 1.48 | 1.505 | 1.465 | 1.47 | 605,881 | -0.68% |
| 2026-10-20 | 1.4 | 1.5 | 1.39 | 1.48 | 841,761 | +7.25% |
| 2026-10-19 | 1.39 | 1.415 | 1.35 | 1.38 | 1,172,325 | -0.72% |
| 2026-10-16 | 1.58 | 1.58 | 1.39 | 1.39 | 1,215,956 | -11.46% |
| 2026-10-15 | 1.49 | 1.59 | 1.485 | 1.57 | 860,812 | +5.37% |
| 2026-10-14 | 1.54 | 1.54 | 1.48 | 1.49 | 663,114 | -3.25% |
| 2026-10-13 | 1.52 | 1.575 | 1.505 | 1.54 | 809,670 | +3.36% |
| 2026-10-12 | 1.59 | 1.619 | 1.48 | 1.49 | 1,186,191 | -6.88% |
| 2026-10-09 | 1.56 | 1.63 | 1.56 | 1.6 | 870,556 | +1.91% |
| 2026-10-08 | 1.6 | 1.61 | 1.545 | 1.57 | 1,093,361 | -1.88% |
| 2026-10-07 | 1.6 | 1.62 | 1.585 | 1.6 | 466,676 | -1.23% |
| 2026-10-06 | 1.65 | 1.67 | 1.62 | 1.62 | 723,663 | -1.22% |
| 2026-10-05 | 1.66 | 1.71 | 1.63 | 1.64 | 850,254 | -0.61% |
| 2026-10-02 | 1.65 | 1.7 | 1.565 | 1.65 | 1,937,193 | +0.61% |
| 2026-10-01 | 1.56 | 1.665 | 1.52 | 1.64 | 2,227,952 | +5.13% |
| 2026-09-30 | 1.61 | 1.67 | 1.56 | 1.56 | 1,577,006 | -1.27% |
| 2026-09-29 | 1.6 | 1.61 | 1.555 | 1.58 | 820,717 | +0.64% |
| 2026-09-28 | 1.63 | 1.63 | 1.55 | 1.57 | 1,125,434 | -4.27% |
| 2026-09-25 | 1.64 | 1.715 | 1.63 | 1.64 | 1,086,451 | +0.61% |
| 2026-09-24 | 1.63 | 1.645 | 1.575 | 1.63 | 824,164 | +1.87% |
| 2026-09-23 | 1.65 | 1.65 | 1.6 | 1.6 | 740,539 | -3.03% |
| 2026-09-22 | 1.64 | 1.68 | 1.605 | 1.65 | 1,261,130 | +1.23% |
| 2026-09-21 | 1.62 | 1.665 | 1.61 | 1.63 | 816,351 | +1.24% |
| 2026-09-18 | 1.69 | 1.69 | 1.61 | 1.61 | 2,726,768 | -5.29% |
| 2026-09-17 | 1.64 | 1.73 | 1.61 | 1.7 | 752,726 | +4.94% |
| 2026-09-16 | 1.65 | 1.67 | 1.605 | 1.62 | 966,752 | -1.22% |
| 2026-09-15 | 1.58 | 1.66 | 1.535 | 1.64 | 833,399 | +3.80% |
| 2026-09-14 | 1.55 | 1.62 | 1.53 | 1.58 | 911,286 | +0.64% |
| 2026-09-11 | 1.58 | 1.61 | 1.52 | 1.57 | 1,034,206 | -0.63% |
| 2026-09-10 | 1.58 | 1.595 | 1.53 | 1.58 | 762,147 | -0.63% |
| 2026-09-09 | 1.66 | 1.75 | 1.58 | 1.59 | 1,192,700 | -3.64% |
| 2026-09-08 | 1.92 | 1.945 | 1.63 | 1.65 | 1,988,044 | -14.95% |
| 2026-09-04 | 1.9 | 1.959 | 1.835 | 1.94 | 680,752 | +2.65% |
| 2026-09-03 | 1.9 | 2.01 | 1.88 | 1.89 | 1,355,064 | +0.00% |
| 2026-09-02 | 1.8 | 1.905 | 1.785 | 1.89 | 1,250,827 | +5.00% |
| 2026-09-01 | 1.73 | 1.82 | 1.73 | 1.8 | 1,133,829 | +4.65% |
| 2026-08-31 | 1.71 | 1.745 | 1.685 | 1.72 | 925,594 | +0.00% |
| 2026-08-28 | 1.75 | 1.77 | 1.71 | 1.72 | 550,755 | -1.15% |
| 2026-08-27 | 1.67 | 1.75 | 1.67 | 1.74 | 522,734 | +3.57% |
| 2026-08-26 | 1.63 | 1.69 | 1.605 | 1.68 | 594,825 | +3.07% |
| 2026-08-25 | 1.61 | 1.65 | 1.61 | 1.63 | 390,864 | +1.24% |
| 2026-08-24 | 1.61 | 1.665 | 1.605 | 1.61 | 550,584 | +0.00% |
| 2026-08-21 | 1.55 | 1.61 | 1.53 | 1.61 | 821,388 | +3.87% |
| 2026-08-20 | 1.47 | 1.59 | 1.45 | 1.55 | 1,899,150 | +6.16% |
| 2026-08-19 | 1.44 | 1.51 | 1.44 | 1.46 | 999,295 | +2.10% |
| 2026-08-18 | 1.46 | 1.495 | 1.43 | 1.43 | 824,346 | -2.05% |
| 2026-08-17 | 1.5 | 1.52 | 1.455 | 1.46 | 1,053,014 | -3.95% |
| 2026-08-14 | 1.61 | 1.645 | 1.5 | 1.52 | 1,005,159 | -6.17% |
| 2026-08-13 | 1.54 | 1.635 | 1.52 | 1.62 | 1,121,326 | +4.52% |
| 2026-08-12 | 1.55 | 1.59 | 1.52 | 1.55 | 1,143,068 | -1.90% |
| 2026-08-11 | 1.53 | 1.62 | 1.5 | 1.58 | 1,271,773 | +1.28% |
| 2026-08-10 | 1.49 | 1.645 | 1.48 | 1.56 | 1,729,522 | -8.24% |
| 2026-08-07 | 1.76 | 1.805 | 1.69 | 1.7 | 970,932 | -2.86% |
| 2026-08-06 | 1.72 | 1.77 | 1.69 | 1.75 | 686,729 | +1.74% |
| 2026-08-05 | 1.75 | 1.78 | 1.71 | 1.72 | 800,827 | -3.37% |
| 2026-08-04 | 1.72 | 1.79 | 1.71 | 1.78 | 1,319,872 | +2.89% |
| 2026-08-03 | 1.57 | 1.76 | 1.57 | 1.73 | 1,592,520 | +10.19% |
| 2026-07-31 | 1.6 | 1.61 | 1.54 | 1.57 | 548,085 | -0.63% |
| 2026-07-30 | 1.65 | 1.655 | 1.561 | 1.58 | 386,936 | -3.07% |
| 2026-07-29 | 1.61 | 1.68 | 1.59 | 1.63 | 734,055 | +0.62% |
| 2026-07-28 | 1.53 | 1.655 | 1.52 | 1.62 | 1,049,085 | +7.28% |
| 2026-07-27 | 1.51 | 1.57 | 1.5 | 1.51 | 836,980 | +2.03% |
| 2026-07-24 | 1.44 | 1.53 | 1.44 | 1.48 | 660,075 | +1.37% |
| 2026-07-23 | 1.5 | 1.53 | 1.44 | 1.46 | 782,426 | -3.31% |
| 2026-07-22 | 1.55 | 1.58 | 1.494 | 1.51 | 695,039 | -2.58% |
| 2026-07-21 | 1.58 | 1.595 | 1.52 | 1.55 | 692,139 | -3.13% |
| 2026-07-20 | 1.64 | 1.64 | 1.575 | 1.6 | 899,357 | -1.23% |
| 2026-07-17 | 1.544 | 1.62 | 1.544 | 1.62 | 727,990 | +2.53% |
| 2026-07-16 | 1.52 | 1.61 | 1.51 | 1.58 | 685,149 | +3.95% |
| 2026-07-15 | 1.54 | 1.615 | 1.5 | 1.52 | 782,582 | -1.30% |
| 2026-07-14 | 1.53 | 1.6 | 1.51 | 1.54 | 1,751,946 | +0.65% |
| 2026-07-13 | 1.51 | 1.6 | 1.49 | 1.53 | 948,864 | +0.66% |
| 2026-07-10 | 1.5 | 1.53 | 1.484 | 1.52 | 338,900 | +1.33% |
| 2026-07-09 | 1.52 | 1.55 | 1.485 | 1.5 | 586,486 | -1.96% |
| 2026-07-08 | 1.54 | 1.555 | 1.5 | 1.53 | 656,068 | -2.55% |
| 2026-07-07 | 1.55 | 1.635 | 1.52 | 1.57 | 871,625 | +2.61% |
| 2026-07-06 | 1.5 | 1.595 | 1.47 | 1.53 | 898,571 | +1.32% |
| 2026-07-02 | 1.49 | 1.54 | 1.47 | 1.51 | 744,831 | +2.72% |
| 2026-07-01 | 1.45 | 1.61 | 1.43 | 1.47 | 1,209,389 | +0.68% |
| 2026-06-30 | 1.37 | 1.47 | 1.255 | 1.46 | 4,216,227 | +14.06% |
| 2026-06-29 | 1.32 | 1.34 | 1.28 | 1.28 | 1,031,260 | -3.03% |
| 2026-06-26 | 1.3 | 1.37 | 1.3 | 1.32 | 3,148,113 | +1.54% |
| 2026-06-25 | 1.33 | 1.35 | 1.3 | 1.3 | 539,008 | -2.26% |
| 2026-06-24 | 1.34 | 1.36 | 1.31 | 1.33 | 743,574 | +0.00% |
| 2026-06-23 | 1.3 | 1.375 | 1.3 | 1.33 | 935,351 | +1.53% |
| 2026-06-22 | 1.38 | 1.388 | 1.29 | 1.31 | 1,229,062 | -6.43% |
| 2026-06-18 | 1.44 | 1.455 | 1.39 | 1.4 | 4,016,227 | -2.10% |
| 2026-06-17 | 1.43 | 1.505 | 1.42 | 1.43 | 724,903 | +0.00% |
| 2026-06-16 | 1.51 | 1.51 | 1.42 | 1.43 | 607,609 | -3.38% |
| 2026-06-15 | 1.43 | 1.55 | 1.405 | 1.48 | 1,322,428 | +5.71% |
| 2026-06-12 | 1.36 | 1.425 | 1.335 | 1.4 | 1,015,457 | +4.48% |
| 2026-06-11 | 1.36 | 1.38 | 1.305 | 1.34 | 1,071,847 | -0.74% |
| 2026-06-10 | 1.41 | 1.43 | 1.335 | 1.35 | 1,249,656 | -4.26% |
| 2026-06-09 | 1.43 | 1.47 | 1.36 | 1.41 | 1,405,520 | -2.08% |
| 2026-06-08 | 1.56 | 1.56 | 1.43 | 1.44 | 1,298,295 | -5.88% |
| 2026-06-05 | 1.67 | 1.675 | 1.53 | 1.53 | 1,059,131 | -8.38% |
| 2026-06-04 | 1.62 | 1.74 | 1.62 | 1.67 | 915,433 | +3.73% |
| 2026-06-03 | 1.71 | 1.71 | 1.58 | 1.61 | 1,031,075 | -5.85% |
| 2026-06-02 | 1.74 | 1.76 | 1.625 | 1.71 | 1,850,223 | -2.29% |
| 2026-06-01 | 1.7 | 1.8 | 1.674 | 1.75 | 1,458,494 | +1.16% |
| 2026-05-29 | 1.78 | 1.78 | 1.685 | 1.73 | 1,067,693 | -3.35% |
| 2026-05-28 | 1.79 | 1.79 | 1.72 | 1.79 | 1,047,336 | +0.56% |
| 2026-05-27 | 1.76 | 1.83 | 1.755 | 1.78 | 1,301,761 | -0.56% |
| 2026-05-26 | 1.89 | 1.98 | 1.77 | 1.79 | 1,575,546 | -4.79% |
| 2026-05-22 | 1.91 | 1.95 | 1.745 | 1.88 | 4,135,249 | +17.50% |
| 2026-05-21 | 1.51 | 1.61 | 1.49 | 1.6 | 1,458,145 | +5.26% |
| 2026-05-20 | 1.43 | 1.55 | 1.4 | 1.52 | 1,377,911 | +5.56% |
| 2026-05-19 | 1.53 | 1.55 | 1.44 | 1.44 | 1,209,521 | -7.10% |
| 2026-05-18 | 1.43 | 1.56 | 1.4 | 1.55 | 1,290,416 | +11.51% |
| 2026-05-15 | 1.42 | 1.44 | 1.335 | 1.39 | 1,862,415 | -3.47% |
| 2026-05-14 | 1.43 | 1.52 | 1.385 | 1.44 | 1,611,557 | +0.00% |
| 2026-05-13 | 1.5 | 1.509 | 1.4 | 1.44 | 1,446,857 | -3.36% |