Cerence Inc. (CRNC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CRNC Historical Return
If you invested $1000 in Cerence Inc. (CRNC) since IPO date, it would be worth $414.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $96.46, while $1000 invested 1 year ago would be worth $1,216.59. This corresponds to total returns of -58.59%, -90.35%, 21.66%, respectively, with annualized returns of -12.21%, -37.34%, 21.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CRNC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 11.26 | 11.34 | 11.34 | 11.54 | 10.78 | 1.58M |
| May 22, 2026 | 9.76 | 10.98 | 10.98 | 12 | 9.76 | 4.56M |
| May 21, 2026 | 9.24 | 9.69 | 9.69 | 9.72 | 9.14 | 540,501 |
| May 20, 2026 | 9.15 | 9.24 | 9.24 | 9.46 | 8.97 | 561,644 |
| May 19, 2026 | 9.49 | 9.18 | 9.18 | 9.67 | 9.18 | 533,416 |
| May 18, 2026 | 9.66 | 9.52 | 9.52 | 9.91 | 9.47 | 950,003 |
| May 15, 2026 | 10.06 | 9.79 | 9.79 | 10.13 | 9.61 | 762,209 |
| May 14, 2026 | 10.73 | 10.42 | 10.42 | 10.92 | 10.36 | 933,389 |
| May 13, 2026 | 9.94 | 10.68 | 10.68 | 11 | 9.84 | 1.92M |
| May 12, 2026 | 9.8 | 9.94 | 9.94 | 10.36 | 9.54 | 1.68M |
| May 11, 2026 | 9.92 | 9.88 | 9.88 | 10.74 | 9.69 | 1.17M |
| May 08, 2026 | 9.84 | 9.87 | 9.87 | 10.14 | 9.18 | 1.77M |
| May 07, 2026 | 10.27 | 10.54 | 10.54 | 10.69 | 10.13 | 1.19M |
| May 06, 2026 | 9.87 | 10.19 | 10.19 | 10.45 | 9.56 | 1.11M |
| May 05, 2026 | 10.36 | 9.86 | 9.86 | 10.67 | 9.83 | 1.64M |
| May 04, 2026 | 9.67 | 10.36 | 10.36 | 11.19 | 9.67 | 1.57M |
| May 01, 2026 | 9.21 | 9.67 | 9.67 | 9.91 | 9.19 | 762,041 |
| April 30, 2026 | 8.5 | 9.1 | 9.1 | 9.17 | 8.43 | 501,074 |
| April 29, 2026 | 8.71 | 8.54 | 8.54 | 8.71 | 8.4 | 330,104 |
| April 28, 2026 | 8.8 | 8.74 | 8.74 | 8.95 | 8.66 | 511,462 |
| April 27, 2026 | 8.74 | 8.93 | 8.93 | 9.04 | 8.73 | 512,553 |
| April 24, 2026 | 8.23 | 8.74 | 8.74 | 8.9 | 8 | 673,600 |
| April 23, 2026 | 8.53 | 8.09 | 8.09 | 8.53 | 7.92 | 692,467 |
| April 22, 2026 | 8.91 | 8.63 | 8.63 | 8.91 | 8.57 | 490,381 |
| April 21, 2026 | 9.1 | 8.71 | 8.71 | 9.19 | 8.69 | 723,109 |
| April 20, 2026 | 8.65 | 9 | 9 | 9.02 | 8.58 | 476,904 |
| April 17, 2026 | 8.65 | 8.7 | 8.7 | 8.99 | 8.57 | 901,990 |
| April 16, 2026 | 8.41 | 8.5 | 8.5 | 8.74 | 8.4 | 703,801 |
| April 15, 2026 | 7.79 | 8.36 | 8.36 | 8.37 | 7.79 | 899,188 |
| April 14, 2026 | 7.72 | 7.7 | 7.7 | 7.97 | 7.7 | 506,717 |
| April 13, 2026 | 7.37 | 7.58 | 7.58 | 7.65 | 7.35 | 451,042 |
| April 10, 2026 | 7.62 | 7.45 | 7.45 | 7.68 | 7.36 | 439,280 |
| April 09, 2026 | 7.75 | 7.6 | 7.6 | 7.82 | 7.47 | 495,265 |
| April 08, 2026 | 8 | 7.87 | 7.87 | 8.14 | 7.76 | 665,360 |
| April 07, 2026 | 7.47 | 7.59 | 7.59 | 7.69 | 7.39 | 632,425 |
| April 06, 2026 | 7.28 | 7.56 | 7.56 | 7.91 | 7.28 | 642,311 |
| April 02, 2026 | 6.69 | 7.25 | 7.25 | 7.3 | 6.56 | 889,703 |
| April 01, 2026 | 6.42 | 6.77 | 6.77 | 6.8 | 6.4 | 686,738 |
| March 31, 2026 | 6.04 | 6.31 | 6.31 | 6.4 | 5.98 | 650,592 |
| March 30, 2026 | 6.09 | 5.96 | 5.96 | 6.17 | 5.85 | 652,320 |
| March 27, 2026 | 6.38 | 6.06 | 6.06 | 6.44 | 6 | 708,984 |
| March 26, 2026 | 6.5 | 6.51 | 6.51 | 6.76 | 6.46 | 508,721 |
AD
