Cerence Inc. (CRNC) NASDAQ

Currency In USD

CRNC Historical Return

If you invested $1000 in Cerence Inc. (CRNC) since IPO date, it would be worth $334.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $79.81, while $1000 invested 1 year ago would be worth $995.33. This corresponds to total returns of -66.59%, -92.02%, -0.47%, respectively, with annualized returns of -14.73%, -39.67%, -0.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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