NASDAQ : CRNC
Cerence Inc. — Price history
Technology · Software - Application · United States
Last price 8.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 370.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cerence Inc. (CRNC) closed at 8.17 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 | 8.21 | 8.43 | 8.11 | 8.17 | 189,587 | +0.99% |
| 2026-10-30 | 7.94 | 8.12 | 7.81 | 8.09 | 463,142 | -1.22% |
| 2026-10-29 | 8.34 | 8.48 | 8.05 | 8.19 | 554,015 | -3.42% |
| 2026-10-28 | 8.47 | 8.57 | 8.29 | 8.48 | 430,078 | +0.12% |
| 2026-10-27 | 8.39 | 8.5 | 8.32 | 8.47 | 516,742 | +1.80% |
| 2026-10-26 | 8.4 | 8.55 | 8.14 | 8.32 | 391,335 | -0.24% |
| 2026-10-23 | 8.54 | 8.565 | 8.282 | 8.34 | 489,569 | -3.58% |
| 2026-10-22 | 8.77 | 8.86 | 8.53 | 8.65 | 528,569 | -3.24% |
| 2026-10-21 | 8.93 | 9.08 | 8.83 | 8.94 | 551,505 | +0.68% |
| 2026-10-20 | 9.01 | 9.14 | 8.71 | 8.88 | 839,665 | -1.55% |
| 2026-10-19 | 9.06 | 9.065 | 8.83 | 9.02 | 658,564 | +1.01% |
| 2026-10-16 | 9.2 | 9.27 | 8.815 | 8.93 | 941,126 | -2.62% |
| 2026-10-15 | 8.51 | 9.24 | 8.4 | 9.17 | 962,388 | +5.22% |
| 2026-10-14 | 8.72 | 9 | 8.6 | 8.715 | 919,233 | -1.97% |
| 2026-10-13 | 8.6 | 9.225 | 8.52 | 8.89 | 1,040,705 | +1.60% |
| 2026-10-12 | 8.53 | 8.94 | 8.31 | 8.75 | 1,014,861 | +3.80% |
| 2026-10-09 | 8.4 | 8.48 | 8.115 | 8.43 | 788,302 | +1.08% |
| 2026-10-08 | 8.19 | 8.4 | 8.125 | 8.34 | 959,882 | +0.60% |
| 2026-10-07 | 7.97 | 8.35 | 7.82 | 8.29 | 1,536,477 | +2.73% |
| 2026-10-06 | 8.08 | 8.16 | 8 | 8.07 | 658,433 | +0.88% |
| 2026-10-05 | 8 | 8.06 | 7.775 | 8 | 856,569 | -1.11% |
| 2026-10-02 | 8.3 | 8.31 | 8 | 8.09 | 450,387 | -0.12% |
| 2026-10-01 | 7.87 | 8.14 | 7.725 | 8.1 | 508,370 | +3.45% |
| 2026-09-30 | 7.79 | 7.975 | 7.715 | 7.83 | 553,132 | +2.09% |
| 2026-09-29 | 7.8 | 7.87 | 7.61 | 7.67 | 466,552 | -1.67% |
| 2026-09-28 | 7.83 | 7.93 | 7.69 | 7.8 | 523,509 | -1.89% |
| 2026-09-25 | 8.02 | 8.11 | 7.87 | 7.95 | 609,215 | +0.25% |
| 2026-09-24 | 8 | 8.05 | 7.73 | 7.93 | 510,456 | -1.73% |
| 2026-09-23 | 8.26 | 8.273 | 7.96 | 8.07 | 471,528 | -1.94% |
| 2026-09-22 | 8.23 | 8.315 | 8.06 | 8.23 | 482,660 | +0.98% |
| 2026-09-21 | 7.89 | 8.22 | 7.67 | 8.15 | 611,212 | +5.43% |
| 2026-09-18 | 8.15 | 8.19 | 7.69 | 7.73 | 1,286,535 | -5.15% |
| 2026-09-17 | 8.03 | 8.3 | 7.95 | 8.15 | 474,684 | +3.82% |
| 2026-09-16 | 8.02 | 8.11 | 7.77 | 7.85 | 452,424 | -2.24% |
| 2026-09-15 | 8.29 | 8.396 | 7.975 | 8.03 | 393,976 | -3.83% |
| 2026-09-14 | 8.47 | 8.66 | 8.288 | 8.35 | 406,701 | -1.88% |
| 2026-09-11 | 8.29 | 8.54 | 8.14 | 8.51 | 1,374,802 | +4.55% |
| 2026-09-10 | 8.11 | 8.26 | 8 | 8.14 | 413,423 | -1.69% |
| 2026-09-09 | 8.18 | 8.44 | 8.125 | 8.28 | 674,822 | +0.24% |
| 2026-09-08 | 8.57 | 8.64 | 8.21 | 8.26 | 590,846 | -3.17% |
| 2026-09-04 | 8.4 | 8.69 | 8.4 | 8.53 | 422,066 | +0.47% |
| 2026-09-03 | 8.72 | 8.77 | 8.415 | 8.49 | 652,384 | -0.24% |
| 2026-09-02 | 8.46 | 8.61 | 8.293 | 8.51 | 528,071 | +1.07% |
| 2026-09-01 | 8.21 | 8.51 | 8.05 | 8.42 | 648,765 | -0.24% |
| 2026-08-31 | 8.415 | 8.745 | 8.415 | 8.44 | 456,308 | -0.71% |
| 2026-08-28 | 8.41 | 8.625 | 8.295 | 8.5 | 647,187 | +1.07% |
| 2026-08-27 | 8.19 | 8.44 | 8.124 | 8.41 | 702,682 | +4.73% |
| 2026-08-26 | 8 | 8.17 | 7.71 | 8.03 | 653,130 | +0.12% |
| 2026-08-25 | 7.68 | 8.05 | 7.6 | 8.02 | 672,073 | +5.94% |
| 2026-08-24 | 7.94 | 7.94 | 7.52 | 7.57 | 1,073,539 | -6.08% |
| 2026-08-21 | 8.055 | 8.14 | 7.78 | 8.06 | 547,760 | +1.38% |
| 2026-08-20 | 8.12 | 8.182 | 7.82 | 7.95 | 669,413 | -2.09% |
| 2026-08-19 | 8.58 | 8.642 | 8.07 | 8.12 | 1,212,390 | -4.13% |
| 2026-08-18 | 8.4 | 8.545 | 8.28 | 8.47 | 745,561 | -0.59% |
| 2026-08-17 | 8.83 | 8.99 | 8.33 | 8.52 | 566,100 | -5.23% |
| 2026-08-14 | 8.63 | 9.04 | 8.545 | 8.99 | 643,742 | +4.41% |
| 2026-08-13 | 8.58 | 8.936 | 8.48 | 8.61 | 715,819 | -0.35% |
| 2026-08-12 | 8.54 | 8.66 | 8.34 | 8.64 | 805,615 | +2.49% |
| 2026-08-11 | 8.88 | 9.08 | 8.39 | 8.43 | 1,017,404 | -5.33% |
| 2026-08-10 | 9.01 | 9.34 | 8.67 | 8.905 | 834,876 | -2.62% |
| 2026-08-07 | 8.065 | 9.25 | 8.05 | 9.145 | 928,421 | +1.39% |
| 2026-08-06 | 9.02 | 9.275 | 8.9 | 9.02 | 720,056 | -2.17% |
| 2026-08-05 | 9.45 | 9.585 | 9.13 | 9.22 | 511,136 | -1.81% |
| 2026-08-04 | 8.9 | 9.43 | 8.808 | 9.39 | 677,132 | +5.27% |
| 2026-08-03 | 8.6 | 9.08 | 8.6 | 8.92 | 735,677 | +4.69% |
| 2026-07-31 | 8.48 | 8.62 | 8.12 | 8.52 | 632,037 | +2.77% |
| 2026-07-30 | 8.14 | 8.36 | 8.055 | 8.29 | 559,183 | +4.28% |
| 2026-07-29 | 8.2 | 8.38 | 7.8 | 7.95 | 639,093 | -2.33% |
| 2026-07-28 | 8.21 | 8.29 | 7.85 | 8.14 | 711,260 | -1.81% |
| 2026-07-27 | 8.7 | 8.92 | 8.25 | 8.29 | 676,199 | -1.84% |
| 2026-07-24 | 8.93 | 8.93 | 8.42 | 8.445 | 494,267 | -4.14% |
| 2026-07-23 | 9.67 | 9.85 | 8.602 | 8.81 | 966,556 | -7.85% |
| 2026-07-22 | 9.22 | 9.653 | 9.16 | 9.56 | 951,754 | +3.80% |
| 2026-07-21 | 8.75 | 9.23 | 8.65 | 9.21 | 849,212 | +7.09% |
| 2026-07-20 | 8.63 | 8.75 | 8.38 | 8.6 | 1,285,398 | -0.35% |
| 2026-07-17 | 8.81 | 9.49 | 8.37 | 8.63 | 1,465,035 | -6.60% |
| 2026-07-16 | 10.05 | 10.13 | 9.16 | 9.24 | 669,057 | -9.68% |
| 2026-07-15 | 10.37 | 10.64 | 10.05 | 10.23 | 445,972 | -0.10% |
| 2026-07-14 | 10.305 | 10.475 | 10.1 | 10.24 | 493,774 | -0.68% |
| 2026-07-13 | 10.33 | 10.555 | 10.2 | 10.31 | 454,937 | -1.53% |
| 2026-07-10 | 10.385 | 10.605 | 10.28 | 10.47 | 414,018 | +0.10% |
| 2026-07-09 | 10.18 | 10.66 | 10.12 | 10.46 | 464,077 | +2.85% |
| 2026-07-08 | 10.08 | 10.37 | 9.62 | 10.17 | 633,513 | -1.36% |
| 2026-07-07 | 10.81 | 11.02 | 10.15 | 10.31 | 675,809 | -6.10% |
| 2026-07-06 | 10.63 | 11.3 | 10.47 | 10.98 | 567,259 | +2.52% |
| 2026-07-02 | 11.54 | 11.77 | 10.67 | 10.71 | 585,118 | -7.11% |
| 2026-07-01 | 11.31 | 12.1 | 11.31 | 11.53 | 624,468 | +1.86% |
| 2026-06-30 | 10.68 | 11.49 | 10.61 | 11.32 | 809,126 | +4.33% |
| 2026-06-29 | 10.64 | 11.065 | 10.514 | 10.85 | 815,268 | +2.26% |
| 2026-06-26 | 9.88 | 10.64 | 9.76 | 10.61 | 1,484,663 | +7.72% |
| 2026-06-25 | 9.99 | 10.08 | 9.71 | 9.85 | 653,104 | -0.30% |
| 2026-06-24 | 10.09 | 10.179 | 9.62 | 9.88 | 763,598 | -1.98% |
| 2026-06-23 | 10.15 | 10.6 | 9.99 | 10.08 | 1,219,559 | -4.55% |
| 2026-06-22 | 10.61 | 11.06 | 10.34 | 10.56 | 1,198,231 | -1.95% |
| 2026-06-18 | 10.15 | 11.13 | 9.81 | 10.77 | 2,001,493 | +7.70% |
| 2026-06-17 | 10.27 | 10.45 | 9.975 | 10 | 570,086 | -2.63% |
| 2026-06-16 | 10.85 | 11.06 | 10.2 | 10.27 | 768,760 | -5.56% |
| 2026-06-15 | 11.227 | 11.3 | 10.78 | 10.875 | 483,637 | +2.40% |
| 2026-06-12 | 10.77 | 11.13 | 10.435 | 10.62 | 871,583 | -1.67% |
| 2026-06-11 | 9.98 | 10.915 | 9.65 | 10.8 | 1,835,902 | +8.54% |
| 2026-06-10 | 9.76 | 10.346 | 9.69 | 9.95 | 664,443 | +0.40% |
| 2026-06-09 | 11.09 | 11.15 | 9.403 | 9.91 | 1,040,092 | -10.24% |
| 2026-06-08 | 10.83 | 11.423 | 10.75 | 11.04 | 731,032 | +4.05% |
| 2026-06-05 | 12.03 | 12.03 | 10.11 | 10.61 | 1,519,729 | -13.95% |
| 2026-06-04 | 12.12 | 12.63 | 12.05 | 12.33 | 505,764 | +0.41% |
| 2026-06-03 | 12.85 | 12.92 | 11.62 | 12.28 | 1,389,731 | -6.26% |
| 2026-06-02 | 12.47 | 13.12 | 12.41 | 13.1 | 1,081,699 | +2.83% |
| 2026-06-01 | 12.54 | 12.98 | 12.3 | 12.74 | 1,544,496 | -0.93% |
| 2026-05-29 | 11.89 | 13.278 | 11.603 | 12.86 | 1,947,824 | +8.34% |
| 2026-05-28 | 11.58 | 11.98 | 11.401 | 11.87 | 1,034,667 | +1.80% |
| 2026-05-27 | 11.29 | 11.77 | 11.06 | 11.66 | 1,094,401 | +2.82% |
| 2026-05-26 | 11.26 | 11.54 | 10.78 | 11.34 | 1,581,812 | +3.28% |
| 2026-05-22 | 9.76 | 12 | 9.76 | 10.98 | 4,580,869 | +13.31% |
| 2026-05-21 | 9.24 | 9.72 | 9.14 | 9.69 | 544,400 | +4.87% |
| 2026-05-20 | 9.15 | 9.46 | 8.97 | 9.24 | 565,733 | +0.65% |
| 2026-05-19 | 9.5 | 9.666 | 9.175 | 9.18 | 533,905 | -3.57% |
| 2026-05-18 | 9.66 | 9.915 | 9.47 | 9.52 | 950,319 | -2.76% |
| 2026-05-15 | 10.09 | 10.129 | 9.61 | 9.79 | 763,345 | -6.05% |
| 2026-05-14 | 10.73 | 10.915 | 10.355 | 10.42 | 935,235 | -2.43% |
| 2026-05-13 | 9.94 | 11 | 9.84 | 10.68 | 1,925,322 | +7.44% |