Cerence Inc. (CRNC) NASDAQ

9.31

+0.525(+5.98%)

Updated at May 09 11:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 202510.248.788.7810.448.72.01M
May 07, 20259.94101010.189.691.41M
May 06, 20259.859.949.9410.099.37890,300
May 05, 20259.510.0610.0610.369.36921,692
May 02, 20259.399.659.6510.139.31.09M
May 01, 20259.39.229.229.469.02734,880
April 30, 20259.039.069.069.188.79604,375
April 29, 20259.59.339.339.599.27534,407
April 28, 20259.779.59.59.999.3995,847
April 25, 20258.99.719.719.768.841.09M
April 24, 20258.278.938.938.988.27971,111
April 23, 20258.288.178.178.488.02871,800
April 22, 20257.27.827.827.877.21.08M
April 21, 20257.367.17.17.446.96954,993
April 17, 20257.377.597.597.657.22612,797
April 16, 20257.47.347.347.647.08567,230
April 15, 20257.437.617.617.667.41491,900
April 14, 20257.777.467.467.847.22739,205
April 11, 20257.187.47.47.497.02776,871
April 10, 20257.727.27.27.826.971.25M
April 09, 20256.798.188.188.26.521.63M
April 08, 20257.496.96.97.656.661.36M
April 07, 20256.296.956.957.385.941.25M
April 04, 20257.176.886.887.296.31.67M
April 03, 20257.857.637.637.957.571.11M
April 02, 20257.598.428.428.517.581.19M
April 01, 20257.837.897.897.97.551.08M
March 31, 20257.547.97.97.967.471.27M
March 28, 20258.317.97.98.427.671.84M
March 27, 20259.268.518.519.318.491.39M
March 26, 20259.759.489.489.849.23966,880
March 25, 20259.829.869.869.99.53863,800
March 24, 2025109.889.8810.339.71895,400
March 21, 20259.279.579.579.779.21.38M
March 20, 20259.79.579.579.979.49702,074
March 19, 20259.839.779.7710.029.54874,822
March 18, 202510.119.849.8410.149.76988,829
March 17, 20259.7410.3210.3210.539.671.14M
March 14, 20259.739.749.749.889.481.08M
March 13, 202510.089.359.3510.159.26873,717
March 12, 20259.9810.1210.1210.59.671.24M
March 11, 20259.259.549.549.849.181.72M
March 10, 20259.969.329.3210.178.991.99M
March 07, 202510.0210.3110.3110.369.591.74M
March 06, 202510.3210.5110.5110.8810.011.15M
March 05, 202510.410.7510.7510.9410.141.2M
March 04, 20259.810.3410.3410.669.651.84M
March 03, 202511.610.3310.3311.7110.181.92M
February 28, 202511.211.4111.4111.7711.011.51M
February 27, 202512.1611.6111.6112.4911.581.14M
February 26, 202512.2211.9811.9812.4911.91.13M
February 25, 202512.4511.7811.7812.5411.351.92M
February 24, 202512.4612.412.412.5811.751.52M
February 21, 202513.4912.5512.5513.712.532.03M
February 20, 202513.6513.4613.4613.7112.831.58M
February 19, 202513.913.8513.8515.1313.72.44M
February 18, 202513.8213.9213.9214.1913.411.54M
February 14, 202514.4413.7413.7414.6513.472.13M
February 13, 202514.3514.5214.5215.2713.922.62M
February 12, 202514.3414.2814.2814.9513.822.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved