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 $100.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $231.99, while $1000 invested 1 year ago would be worth $575. This corresponds to total returns of -89.94%, -76.8%, -42.5%, respectively, with annualized returns of -21.09%, -25.34%, -42.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 1.51 | 1.51 | 1.51 | 1.57 | 1.5 | 836,976 |
| July 23, 2026 | 1.5 | 1.46 | 1.46 | 1.53 | 1.44 | 782,326 |
| July 22, 2026 | 1.55 | 1.51 | 1.51 | 1.58 | 1.49 | 695,038 |
| July 21, 2026 | 1.58 | 1.55 | 1.55 | 1.6 | 1.52 | 691,138 |
| July 20, 2026 | 1.64 | 1.6 | 1.6 | 1.64 | 1.58 | 899,356 |
| July 17, 2026 | 1.54 | 1.62 | 1.62 | 1.62 | 1.54 | 726,489 |
| July 16, 2026 | 1.52 | 1.58 | 1.58 | 1.61 | 1.51 | 685,147 |
| July 15, 2026 | 1.57 | 1.52 | 1.52 | 1.62 | 1.5 | 779,367 |
| July 14, 2026 | 1.53 | 1.54 | 1.54 | 1.6 | 1.51 | 1.75M |
| July 13, 2026 | 1.51 | 1.53 | 1.53 | 1.6 | 1.49 | 948,068 |
| July 10, 2026 | 1.5 | 1.52 | 1.52 | 1.53 | 1.48 | 338,798 |
| July 09, 2026 | 1.52 | 1.5 | 1.5 | 1.55 | 1.49 | 586,474 |
| July 08, 2026 | 1.54 | 1.53 | 1.53 | 1.56 | 1.5 | 654,067 |
| July 07, 2026 | 1.55 | 1.57 | 1.57 | 1.64 | 1.52 | 871,624 |
| July 06, 2026 | 1.5 | 1.53 | 1.53 | 1.6 | 1.47 | 898,566 |
| July 02, 2026 | 1.49 | 1.51 | 1.51 | 1.54 | 1.47 | 737,912 |
| July 01, 2026 | 1.45 | 1.47 | 1.47 | 1.61 | 1.43 | 1.21M |
| June 30, 2026 | 1.37 | 1.46 | 1.46 | 1.47 | 1.25 | 4.21M |
| June 29, 2026 | 1.32 | 1.28 | 1.28 | 1.34 | 1.28 | 1.03M |
| June 26, 2026 | 1.3 | 1.32 | 1.32 | 1.37 | 1.3 | 3.15M |
| June 25, 2026 | 1.33 | 1.3 | 1.3 | 1.35 | 1.3 | 539,004 |
| June 24, 2026 | 1.34 | 1.33 | 1.33 | 1.36 | 1.31 | 743,449 |
| June 23, 2026 | 1.3 | 1.33 | 1.33 | 1.38 | 1.3 | 935,346 |
| June 22, 2026 | 1.38 | 1.31 | 1.31 | 1.39 | 1.29 | 1.23M |
| June 18, 2026 | 1.44 | 1.4 | 1.4 | 1.46 | 1.39 | 4.02M |
| June 17, 2026 | 1.43 | 1.43 | 1.43 | 1.51 | 1.42 | 724,583 |
| June 16, 2026 | 1.51 | 1.43 | 1.43 | 1.51 | 1.42 | 607,609 |
| June 15, 2026 | 1.43 | 1.48 | 1.48 | 1.55 | 1.41 | 1.32M |
| June 12, 2026 | 1.36 | 1.4 | 1.4 | 1.43 | 1.34 | 1.02M |
| June 11, 2026 | 1.36 | 1.34 | 1.34 | 1.38 | 1.31 | 1.07M |
| June 10, 2026 | 1.41 | 1.35 | 1.35 | 1.43 | 1.34 | 1.25M |
| June 09, 2026 | 1.43 | 1.41 | 1.41 | 1.47 | 1.36 | 1.41M |
| June 08, 2026 | 1.56 | 1.44 | 1.44 | 1.56 | 1.43 | 1.3M |
| June 05, 2026 | 1.65 | 1.53 | 1.53 | 1.68 | 1.53 | 0 |
| June 04, 2026 | 1.62 | 1.67 | 1.67 | 1.74 | 1.62 | 915,328 |
| June 03, 2026 | 1.71 | 1.61 | 1.61 | 1.71 | 1.58 | 1.03M |
| June 02, 2026 | 1.74 | 1.71 | 1.71 | 1.76 | 1.63 | 1.84M |
| June 01, 2026 | 1.7 | 1.75 | 1.75 | 1.8 | 1.67 | 1.43M |
| May 29, 2026 | 1.78 | 1.73 | 1.73 | 1.78 | 1.69 | 1.07M |
| May 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.72 | 1.05M |
| May 27, 2026 | 1.76 | 1.78 | 1.78 | 1.83 | 1.76 | 1.3M |
AD
