Conduent Incorporated (CNDT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CNDT Historical Return
If you invested $1000 in Conduent Incorporated (CNDT) since IPO date, it would be worth $91.88 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $213.97, while $1000 invested 1 year ago would be worth $569.77. This corresponds to total returns of -90.81%, -78.6%, -43.02%, respectively, with annualized returns of -21.5%, -26.52%, -43.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CNDT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.48 | 1.47 | 1.47 | 1.51 | 1.47 | 605,879 |
| October 20, 2026 | 1.4 | 1.48 | 1.48 | 1.5 | 1.39 | 840,101 |
| October 19, 2026 | 1.39 | 1.38 | 1.38 | 1.42 | 1.35 | 1.17M |
| October 16, 2026 | 1.58 | 1.39 | 1.39 | 1.58 | 1.39 | 1.21M |
| October 15, 2026 | 1.49 | 1.57 | 1.57 | 1.59 | 1.49 | 859,203 |
| October 14, 2026 | 1.54 | 1.49 | 1.49 | 1.54 | 1.48 | 663,038 |
| October 13, 2026 | 1.52 | 1.54 | 1.54 | 1.58 | 1.51 | 809,666 |
| October 12, 2026 | 1.59 | 1.49 | 1.49 | 1.62 | 1.48 | 1.19M |
| October 09, 2026 | 1.56 | 1.6 | 1.6 | 1.63 | 1.56 | 870,556 |
| October 08, 2026 | 1.6 | 1.57 | 1.57 | 1.61 | 1.55 | 1.08M |
| October 07, 2026 | 1.6 | 1.6 | 1.6 | 1.62 | 1.59 | 466,595 |
| October 06, 2026 | 1.65 | 1.62 | 1.62 | 1.67 | 1.62 | 707,119 |
| October 05, 2026 | 1.66 | 1.64 | 1.64 | 1.71 | 1.63 | 833,743 |
| October 02, 2026 | 1.65 | 1.65 | 1.65 | 1.7 | 1.57 | 1.9M |
| October 01, 2026 | 1.56 | 1.64 | 1.64 | 1.67 | 1.52 | 2.19M |
| September 30, 2026 | 1.61 | 1.56 | 1.56 | 1.67 | 1.56 | 1.58M |
| September 29, 2026 | 1.6 | 1.58 | 1.58 | 1.61 | 1.56 | 820,713 |
| September 28, 2026 | 1.63 | 1.57 | 1.57 | 1.63 | 1.55 | 1.13M |
| September 25, 2026 | 1.64 | 1.64 | 1.64 | 1.72 | 1.63 | 1.05M |
| September 24, 2026 | 1.63 | 1.63 | 1.63 | 1.65 | 1.58 | 787,253 |
| September 23, 2026 | 1.65 | 1.6 | 1.6 | 1.65 | 1.6 | 740,499 |
| September 22, 2026 | 1.64 | 1.65 | 1.65 | 1.68 | 1.61 | 1.26M |
| September 21, 2026 | 1.63 | 1.63 | 1.63 | 1.67 | 1.63 | 769,243 |
| September 18, 2026 | 1.69 | 1.61 | 1.61 | 1.69 | 1.61 | 2.73M |
| September 17, 2026 | 1.64 | 1.7 | 1.7 | 1.73 | 1.61 | 752,703 |
| September 16, 2026 | 1.65 | 1.62 | 1.62 | 1.67 | 1.61 | 966,750 |
| September 15, 2026 | 1.58 | 1.64 | 1.64 | 1.66 | 1.54 | 833,373 |
| September 11, 2026 | 1.58 | 1.57 | 1.57 | 1.61 | 1.52 | 1.03M |
| September 10, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.53 | 762,147 |
| September 09, 2026 | 1.66 | 1.59 | 1.59 | 1.75 | 1.58 | 1.19M |
| September 08, 2026 | 1.92 | 1.65 | 1.65 | 1.95 | 1.63 | 1.99M |
| September 04, 2026 | 1.9 | 1.94 | 1.94 | 1.96 | 1.84 | 680,720 |
| September 03, 2026 | 1.89 | 1.89 | 1.89 | 2.01 | 1.88 | 0 |
| September 02, 2026 | 1.8 | 1.89 | 1.89 | 1.91 | 1.79 | 1.25M |
| September 01, 2026 | 1.73 | 1.8 | 1.8 | 1.82 | 1.73 | 1.13M |
| August 31, 2026 | 1.71 | 1.72 | 1.72 | 1.75 | 1.69 | 924,593 |
| August 28, 2026 | 1.75 | 1.72 | 1.72 | 1.77 | 1.71 | 549,255 |
| August 27, 2026 | 1.67 | 1.74 | 1.74 | 1.75 | 1.67 | 522,434 |
| August 26, 2026 | 1.63 | 1.68 | 1.68 | 1.69 | 1.61 | 594,824 |
| August 25, 2026 | 1.61 | 1.63 | 1.63 | 1.65 | 1.61 | 390,863 |
| August 24, 2026 | 1.61 | 1.61 | 1.61 | 1.67 | 1.61 | 550,584 |
| August 21, 2026 | 1.55 | 1.61 | 1.61 | 1.61 | 1.53 | 821,379 |
| August 20, 2026 | 1.47 | 1.55 | 1.55 | 1.59 | 1.45 | 1.9M |
| August 19, 2026 | 1.44 | 1.46 | 1.46 | 1.51 | 1.44 | 0 |
| August 18, 2026 | 1.46 | 1.43 | 1.43 | 1.5 | 1.43 | 824,345 |
| August 17, 2026 | 1.5 | 1.46 | 1.46 | 1.52 | 1.46 | 1.05M |
| August 14, 2026 | 1.61 | 1.52 | 1.52 | 1.65 | 1.5 | 1.01M |
| August 13, 2026 | 1.54 | 1.62 | 1.62 | 1.64 | 1.52 | 1.12M |
| August 12, 2026 | 1.55 | 1.55 | 1.55 | 1.59 | 1.52 | 0 |
| August 11, 2026 | 1.53 | 1.58 | 1.58 | 1.62 | 1.5 | 0 |
| August 10, 2026 | 1.49 | 1.56 | 1.56 | 1.65 | 1.48 | 1.72M |
| August 07, 2026 | 1.76 | 1.7 | 1.7 | 1.81 | 1.69 | 970,247 |
| August 06, 2026 | 1.72 | 1.75 | 1.75 | 1.77 | 1.69 | 686,728 |
| August 05, 2026 | 1.75 | 1.72 | 1.72 | 1.78 | 1.71 | 800,753 |
| August 04, 2026 | 1.72 | 1.78 | 1.78 | 1.79 | 1.71 | 1.32M |
| August 03, 2026 | 1.57 | 1.73 | 1.73 | 1.76 | 1.57 | 1.59M |
| July 31, 2026 | 1.6 | 1.57 | 1.57 | 1.61 | 1.54 | 548,085 |
| July 30, 2026 | 1.65 | 1.58 | 1.58 | 1.66 | 1.56 | 386,661 |
| July 29, 2026 | 1.61 | 1.63 | 1.63 | 1.68 | 1.59 | 733,972 |
| July 28, 2026 | 1.53 | 1.62 | 1.62 | 1.66 | 1.52 | 1.05M |
AD
