Conduent Incorporated - CNDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	2.3	2.25	2.25	2.35	2.22	1.71M
May 20, 2025	2.25	2.3	2.3	2.33	2.24	1.18M
May 19, 2025	2.21	2.22	2.22	2.24	2.18	744,053
May 16, 2025	2.22	2.25	2.25	2.28	2.21	1.75M
May 15, 2025	2.19	2.23	2.23	2.25	2.16	1.13M
May 14, 2025	2.27	2.17	2.17	2.29	2.16	1.04M
May 13, 2025	2.33	2.3	2.3	2.35	2.26	824,100
May 12, 2025	2.34	2.3	2.3	2.38	2.26	1.12M
May 09, 2025	2.22	2.25	2.25	2.29	2.21	1.27M
May 08, 2025	2.01	2.2	2.2	2.26	1.99	2.03M
May 07, 2025	2.03	1.98	1.98	2.15	1.9	2.74M
May 06, 2025	2.08	2.05	2.05	2.1	2.04	1.22M
May 05, 2025	2.15	2.09	2.09	2.18	2.09	1.16M
May 02, 2025	2.14	2.16	2.16	2.19	2.14	985,004
May 01, 2025	2.12	2.14	2.14	2.18	2.09	978,470
April 30, 2025	2.13	2.11	2.11	2.16	2.06	864,200
April 29, 2025	2.11	2.15	2.15	2.18	2.09	890,100
April 28, 2025	2.15	2.13	2.13	2.19	2.08	660,400
April 25, 2025	2.12	2.15	2.15	2.15	2.09	761,353
April 24, 2025	2.08	2.14	2.14	2.15	2.06	824,408
April 23, 2025	2.02	2.08	2.08	2.13	2.02	945,011
April 22, 2025	2	1.98	1.98	2.03	1.93	1.6M
April 21, 2025	2.04	1.97	1.97	2.04	1.95	1.24M
April 17, 2025	2.06	2.05	2.05	2.08	2	1.1M

Conduent Incorporated (CNDT) NASDAQ