Conduent Incorporated - CNDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.98	1.98	1.98	2.07	1.98	1.13M
December 03, 2025	1.88	2	2	2.03	1.87	1.38M
December 02, 2025	2.02	1.89	1.89	2.02	1.88	845,512
December 01, 2025	1.91	2.01	2.01	2.02	1.89	1.34M
November 28, 2025	1.94	1.94	1.94	1.94	1.89	405,925
November 26, 2025	1.87	1.92	1.92	1.94	1.86	888,500
November 25, 2025	1.82	1.9	1.9	1.91	1.81	1.27M
November 24, 2025	1.87	1.82	1.82	1.91	1.81	1.1M
November 21, 2025	1.79	1.86	1.86	1.91	1.79	1.52M
November 20, 2025	1.91	1.79	1.79	1.94	1.76	1.71M
November 19, 2025	1.98	1.87	1.87	1.98	1.82	1.31M
November 18, 2025	1.96	1.97	1.97	2.02	1.93	1.77M
November 17, 2025	2.03	1.99	1.99	2.03	1.96	1.78M
November 14, 2025	1.98	2.05	2.05	2.08	1.95	1.88M
November 13, 2025	1.9	2.01	2.01	2.05	1.9	2.08M
November 12, 2025	1.85	1.91	1.91	1.96	1.85	1.86M
November 11, 2025	1.87	1.84	1.84	1.89	1.81	1.61M
November 10, 2025	1.82	1.86	1.86	1.88	1.73	1.61M
November 07, 2025	1.79	1.78	1.78	2	1.72	3.81M
November 06, 2025	2.3	2.22	2.22	2.32	2.21	1.25M
November 05, 2025	2.3	2.31	2.31	2.36	2.29	781,747
November 04, 2025	2.31	2.28	2.28	2.35	2.27	991,400
November 03, 2025	2.38	2.36	2.36	2.38	2.32	723,300
October 31, 2025	2.38	2.38	2.38	2.41	2.31	1.15M
October 30, 2025	2.35	2.4	2.4	2.44	2.33	2.17M
October 29, 2025	2.48	2.36	2.36	2.5	2.34	1.98M
October 28, 2025	2.55	2.47	2.47	2.56	2.44	1.14M
October 27, 2025	2.61	2.56	2.56	2.63	2.55	719,500
October 24, 2025	2.6	2.6	2.6	2.66	2.59	712,700
October 23, 2025	2.58	2.59	2.59	2.61	2.57	582,050
October 22, 2025	2.56	2.58	2.58	2.61	2.51	900,466
October 21, 2025	2.47	2.56	2.56	2.56	2.47	546,776
October 20, 2025	2.47	2.49	2.49	2.51	2.46	914,120
October 17, 2025	2.44	2.43	2.43	2.5	2.38	849,200
October 16, 2025	2.5	2.46	2.46	2.55	2.43	1.33M
October 15, 2025	2.44	2.5	2.5	2.5	2.43	1.18M
October 14, 2025	2.41	2.41	2.41	2.51	2.39	1.66M
October 13, 2025	2.53	2.47	2.47	2.55	2.36	1.41M
October 10, 2025	2.65	2.48	2.48	2.67	2.47	1.61M
October 09, 2025	2.74	2.67	2.67	2.76	2.67	1.03M
October 08, 2025	2.69	2.77	2.77	2.78	2.69	739,000
October 07, 2025	2.75	2.68	2.68	2.8	2.67	916,797
October 06, 2025	2.76	2.73	2.73	2.78	2.72	568,200
October 03, 2025	2.75	2.75	2.75	2.82	2.74	663,139
October 02, 2025	2.83	2.75	2.75	2.83	2.72	731,411
October 01, 2025	2.76	2.81	2.81	2.82	2.76	783,826
September 30, 2025	2.8	2.8	2.8	2.84	2.74	811,100
September 29, 2025	2.85	2.82	2.82	2.85	2.8	576,678
September 26, 2025	2.78	2.84	2.84	2.85	2.76	1.01M
September 25, 2025	2.71	2.78	2.78	2.79	2.64	1.09M
September 24, 2025	2.77	2.73	2.73	2.82	2.72	744,000
September 23, 2025	2.89	2.78	2.78	2.93	2.76	905,475
September 22, 2025	2.82	2.88	2.88	2.89	2.81	698,100
September 19, 2025	2.98	2.84	2.84	2.98	2.83	2.87M
September 18, 2025	2.82	2.96	2.96	2.97	2.82	789,921
September 17, 2025	2.78	2.8	2.8	2.94	2.78	979,000
September 16, 2025	2.76	2.78	2.78	2.8	2.75	1.08M
September 15, 2025	2.82	2.76	2.76	2.84	2.73	1.12M
September 12, 2025	2.91	2.82	2.82	2.91	2.81	748,216
September 11, 2025	2.78	2.9	2.9	2.92	2.78	1.12M

Conduent Incorporated (CNDT) NASDAQ