If you invested $1000 in Cerence Inc. (CRNC) since IPO date, it would be worth $316.08 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 $71.42, while $1000 invested 1 year ago would be worth $730.07. This corresponds to total returns of -68.39%, -92.86%, -26.99%, respectively, with annualized returns of -15.3%, -41.01%, -26.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.06 | 8.06 | 8.06 | 8.14 | 7.78 | 545,987 |
| August 20, 2026 | 8.12 | 7.95 | 7.95 | 8.18 | 7.82 | 669,382 |
| August 19, 2026 | 8.57 | 8.12 | 8.12 | 8.64 | 8.07 | 0 |
| August 18, 2026 | 8.4 | 8.47 | 8.47 | 8.55 | 8.28 | 742,973 |
| August 17, 2026 | 8.83 | 8.52 | 8.52 | 8.99 | 8.33 | 563,728 |
| August 14, 2026 | 8.63 | 8.99 | 8.99 | 9.04 | 8.55 | 642,135 |
| August 13, 2026 | 8.58 | 8.61 | 8.61 | 8.94 | 8.48 | 715,797 |
| August 12, 2026 | 8.52 | 8.64 | 8.64 | 8.66 | 8.34 | 0 |
| August 11, 2026 | 8.88 | 8.43 | 8.43 | 9.08 | 8.39 | 0 |
| August 10, 2026 | 9.01 | 8.9 | 8.9 | 9.34 | 8.67 | 828,494 |
| August 07, 2026 | 8.07 | 9.15 | 9.15 | 9.25 | 8.05 | 928,080 |
| August 06, 2026 | 9.02 | 9.02 | 9.02 | 9.28 | 8.9 | 703,165 |
| August 05, 2026 | 9.45 | 9.22 | 9.22 | 9.59 | 9.13 | 509,190 |
| August 04, 2026 | 8.9 | 9.39 | 9.39 | 9.43 | 8.81 | 676,660 |
| August 03, 2026 | 8.6 | 8.92 | 8.92 | 9.08 | 8.6 | 734,385 |
| July 31, 2026 | 8.48 | 8.52 | 8.52 | 8.62 | 8.12 | 632,025 |
| July 30, 2026 | 8.14 | 8.29 | 8.29 | 8.36 | 8.06 | 547,718 |
| July 29, 2026 | 8.2 | 7.95 | 7.95 | 8.38 | 7.8 | 638,732 |
| July 28, 2026 | 8.21 | 8.14 | 8.14 | 8.29 | 7.85 | 710,273 |
| July 27, 2026 | 8.7 | 8.29 | 8.29 | 8.92 | 8.25 | 675,448 |
| July 23, 2026 | 9.67 | 8.81 | 8.81 | 9.85 | 8.6 | 966,118 |
| July 22, 2026 | 9.22 | 9.56 | 9.56 | 9.65 | 9.16 | 930,081 |
| July 21, 2026 | 8.75 | 9.21 | 9.21 | 9.23 | 8.65 | 847,025 |
| July 20, 2026 | 8.63 | 8.6 | 8.6 | 8.75 | 8.38 | 1.29M |
| July 17, 2026 | 8.81 | 8.63 | 8.63 | 9.49 | 8.37 | 1.45M |
| July 16, 2026 | 10.05 | 9.24 | 9.24 | 10.13 | 9.16 | 666,058 |
| July 15, 2026 | 10.37 | 10.23 | 10.23 | 10.64 | 10.07 | 444,045 |
| July 14, 2026 | 10.31 | 10.24 | 10.24 | 10.48 | 10.1 | 493,624 |
| July 13, 2026 | 10.33 | 10.31 | 10.31 | 10.56 | 10.2 | 454,872 |
| July 10, 2026 | 10.39 | 10.47 | 10.47 | 10.61 | 10.28 | 412,157 |
| July 09, 2026 | 10.18 | 10.46 | 10.46 | 10.66 | 10.12 | 463,910 |
| July 08, 2026 | 10.08 | 10.17 | 10.17 | 10.37 | 9.62 | 633,206 |
| July 07, 2026 | 10.81 | 10.31 | 10.31 | 11.02 | 10.15 | 675,394 |
| July 06, 2026 | 10.63 | 10.98 | 10.98 | 11.3 | 10.47 | 565,042 |
| July 02, 2026 | 11.54 | 10.71 | 10.71 | 11.77 | 10.67 | 583,714 |
| July 01, 2026 | 11.31 | 11.53 | 11.53 | 12.1 | 11.31 | 621,555 |
| June 30, 2026 | 10.68 | 11.32 | 11.32 | 11.49 | 10.61 | 807,219 |
| June 29, 2026 | 10.64 | 10.85 | 10.85 | 11.07 | 10.51 | 812,489 |
| June 26, 2026 | 9.88 | 10.61 | 10.61 | 10.64 | 9.76 | 1.47M |
| June 25, 2026 | 9.99 | 9.85 | 9.85 | 10.08 | 9.71 | 652,263 |
| June 24, 2026 | 10.09 | 9.88 | 9.88 | 10.18 | 9.62 | 762,535 |
| June 23, 2026 | 10.15 | 10.08 | 10.08 | 10.6 | 9.99 | 1.22M |
| June 22, 2026 | 10.61 | 10.56 | 10.56 | 11.06 | 10.34 | 1.2M |
| June 18, 2026 | 10.15 | 10.77 | 10.77 | 11.13 | 9.81 | 2M |
| June 17, 2026 | 10.27 | 10 | 10 | 10.45 | 9.98 | 568,369 |
| June 16, 2026 | 10.85 | 10.27 | 10.27 | 11.06 | 10.2 | 767,947 |
| June 15, 2026 | 11.23 | 10.88 | 10.88 | 11.3 | 10.78 | 483,111 |
| June 12, 2026 | 10.77 | 10.62 | 10.62 | 11.13 | 10.44 | 840,465 |
| June 11, 2026 | 9.98 | 10.8 | 10.8 | 10.92 | 9.65 | 1.83M |
| June 10, 2026 | 9.76 | 9.95 | 9.95 | 10.35 | 9.69 | 663,211 |
| June 09, 2026 | 11.09 | 9.91 | 9.91 | 11.15 | 9.4 | 1.03M |
| June 08, 2026 | 10.83 | 11.04 | 11.04 | 11.42 | 10.75 | 729,258 |
| June 05, 2026 | 12.03 | 10.61 | 10.61 | 12.03 | 10.11 | 0 |
| June 04, 2026 | 12.12 | 12.33 | 12.33 | 12.63 | 12.05 | 504,632 |
| June 03, 2026 | 12.85 | 12.28 | 12.28 | 12.92 | 11.62 | 1.38M |
| June 02, 2026 | 12.47 | 13.1 | 13.1 | 13.12 | 12.41 | 1.07M |
| June 01, 2026 | 12.54 | 12.74 | 12.74 | 12.98 | 12.3 | 1.54M |
| May 29, 2026 | 11.89 | 12.86 | 12.86 | 13.28 | 11.6 | 1.94M |
| May 28, 2026 | 11.58 | 11.87 | 11.87 | 11.98 | 11.4 | 1.03M |
| May 27, 2026 | 11.29 | 11.66 | 11.66 | 11.77 | 11.06 | 1.09M |