Conduent Incorporated - CNDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.43	2.6	2.61	2.62	2.43	831,419
August 15, 2025	2.49	2.43	2.43	2.52	2.42	1.18M
August 14, 2025	2.52	2.49	2.49	2.54	2.47	1.63M
August 13, 2025	2.62	2.55	2.55	2.67	2.52	1.23M
August 12, 2025	2.57	2.61	2.61	2.63	2.51	1.45M
August 11, 2025	2.48	2.54	2.54	2.62	2.48	1.07M
August 08, 2025	2.49	2.48	2.48	2.51	2.43	1.03M
August 07, 2025	2.49	2.48	2.48	2.56	2.44	799,721
August 06, 2025	2.58	2.45	2.45	2.75	2.34	1.77M
August 05, 2025	2.49	2.46	2.46	2.53	2.44	1.42M
August 04, 2025	2.45	2.51	2.51	2.54	2.44	830,100
August 01, 2025	2.61	2.46	2.46	2.63	2.44	1.73M
July 31, 2025	2.69	2.66	2.66	2.75	2.65	703,001
July 30, 2025	2.75	2.73	2.73	2.81	2.7	878,000
July 29, 2025	2.77	2.75	2.75	2.77	2.7	540,337
July 28, 2025	2.78	2.73	2.73	2.79	2.72	928,116
July 25, 2025	2.78	2.78	2.78	2.8	2.74	594,345
July 24, 2025	2.84	2.76	2.76	2.85	2.75	638,401
July 23, 2025	2.72	2.83	2.83	2.83	2.72	781,300
July 22, 2025	2.59	2.7	2.7	2.74	2.58	867,300
July 21, 2025	2.61	2.6	2.6	2.66	2.6	519,148
July 18, 2025	2.65	2.6	2.6	2.66	2.59	731,215
July 17, 2025	2.61	2.63	2.63	2.66	2.56	919,900
July 16, 2025	2.58	2.57	2.57	2.63	2.55	1.37M
July 15, 2025	2.68	2.56	2.56	2.7	2.55	738,523
July 14, 2025	2.64	2.67	2.67	2.71	2.64	923,927
July 11, 2025	2.71	2.67	2.67	2.72	2.67	700,923
July 10, 2025	2.75	2.74	2.74	2.82	2.72	924,925
July 09, 2025	2.81	2.76	2.76	2.83	2.73	865,300
July 08, 2025	2.74	2.77	2.77	2.83	2.73	1.31M
July 07, 2025	2.77	2.7	2.7	2.82	2.7	621,414
July 03, 2025	2.81	2.8	2.8	2.81	2.74	283,400
July 02, 2025	2.77	2.77	2.77	2.81	2.72	1.45M
July 01, 2025	2.64	2.77	2.77	2.81	2.58	1.2M
June 30, 2025	2.65	2.64	2.64	2.67	2.57	985,600
June 27, 2025	2.71	2.64	2.64	2.71	2.58	1.81M
June 26, 2025	2.59	2.69	2.69	2.71	2.59	1.53M
June 25, 2025	2.63	2.6	2.6	2.63	2.57	733,261
June 24, 2025	2.61	2.63	2.63	2.67	2.58	890,541
June 23, 2025	2.7	2.58	2.58	2.71	2.56	1.09M
June 20, 2025	2.75	2.68	2.68	2.8	2.61	4.21M
June 18, 2025	2.71	2.71	2.71	2.81	2.7	1.19M
June 17, 2025	2.77	2.72	2.72	2.86	2.72	1.29M
June 16, 2025	2.71	2.81	2.81	2.81	2.69	1.23M
June 13, 2025	2.69	2.67	2.67	2.74	2.65	1.39M
June 12, 2025	2.7	2.74	2.74	2.77	2.69	1.3M
June 11, 2025	2.77	2.73	2.73	2.83	2.72	1.79M
June 10, 2025	2.72	2.77	2.77	2.93	2.72	1.8M
June 09, 2025	2.71	2.72	2.72	2.83	2.68	1.72M
June 06, 2025	2.56	2.66	2.66	2.7	2.56	1.25M
June 05, 2025	2.48	2.53	2.53	2.59	2.46	1.21M
June 04, 2025	2.45	2.48	2.48	2.52	2.43	1.29M
June 03, 2025	2.35	2.45	2.45	2.58	2.35	2.26M
June 02, 2025	2.24	2.36	2.36	2.37	2.22	1.71M
May 30, 2025	2.22	2.24	2.24	2.33	2.2	4.35M
May 29, 2025	2.21	2.23	2.23	2.24	2.16	1.42M
May 28, 2025	2.14	2.22	2.22	2.32	2.13	2.02M
May 27, 2025	2.18	2.1	2.1	2.19	2.08	1.58M
May 23, 2025	2.35	2.16	2.16	2.35	2.15	1.27M
May 22, 2025	2.23	2.38	2.38	2.42	2.21	1.89M

Conduent Incorporated (CNDT) NASDAQ