Conduent Incorporated - CNDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.78	2.8	2.8	2.82	2.76	707,735
September 09, 2025	2.89	2.8	2.8	2.92	2.79	819,271
September 08, 2025	2.85	2.89	2.89	2.9	2.82	693,700
September 05, 2025	2.8	2.83	2.83	2.88	2.79	652,900
September 04, 2025	2.8	2.79	2.79	2.81	2.74	591,000
September 03, 2025	2.76	2.81	2.81	2.81	2.72	700,100
September 02, 2025	2.72	2.75	2.75	2.78	2.71	686,668
August 29, 2025	2.81	2.78	2.78	2.83	2.76	552,743
August 28, 2025	2.85	2.8	2.8	2.85	2.78	781,300
August 27, 2025	2.86	2.85	2.85	2.94	2.82	987,700
August 26, 2025	2.75	2.83	2.83	2.93	2.74	1.39M
August 25, 2025	2.79	2.75	2.75	2.81	2.75	836,900
August 22, 2025	2.55	2.8	2.8	2.82	2.55	1.86M
August 21, 2025	2.55	2.53	2.53	2.56	2.51	546,719
August 20, 2025	2.53	2.56	2.56	2.58	2.52	629,734
August 19, 2025	2.59	2.54	2.54	2.67	2.54	671,182
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

Conduent Incorporated (CNDT) NASDAQ