Cerence Inc. - CRNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	9.42	9.11	9.11	9.43	9.05	939,557
November 11, 2025	9.59	9.42	9.42	9.66	9.35	902,700
November 10, 2025	9.7	9.62	9.62	9.94	9.51	1.59M
November 07, 2025	8.95	9.28	9.28	9.31	8.65	1.54M
November 06, 2025	9.67	9.22	9.22	9.7	9.07	1.57M
November 05, 2025	9.83	9.74	9.74	9.94	9.55	1.27M
November 04, 2025	10.33	9.65	9.65	10.52	9.59	2.29M
November 03, 2025	11.61	11.05	11.05	11.66	10.8	1.59M
October 31, 2025	10.97	10.73	10.73	11.16	10.73	918,042
October 30, 2025	11	10.89	10.89	11.23	10.82	663,307
October 29, 2025	11.38	11.19	11.19	11.52	11.03	762,821
October 28, 2025	11.39	11.46	11.46	11.54	11.24	795,000
October 27, 2025	11.76	11.39	11.39	11.77	11.36	587,600
October 24, 2025	11.91	11.56	11.56	11.92	11.45	1.06M
October 23, 2025	11.13	11.47	11.47	11.5	11.1	1.27M
October 22, 2025	11.67	11.08	11.08	11.78	10.84	1.46M
October 21, 2025	11.73	11.9	11.9	12.15	11.5	1.11M
October 20, 2025	11.45	11.84	11.84	12.1	11.4	1.62M
October 17, 2025	11.27	11.27	11.27	11.54	10.97	1.51M
October 16, 2025	12.2	11.71	11.71	12.53	11.51	1.88M
October 15, 2025	13.46	12.07	12.07	13.49	11.53	3.32M
October 14, 2025	10.91	13.07	13.07	13.27	10.89	4.39M
October 13, 2025	10.99	11.31	11.31	11.36	10.71	1.57M
October 10, 2025	11.64	10.58	10.58	11.9	10.56	2.09M
October 09, 2025	11.87	11.67	11.67	11.87	11.12	2.21M
October 08, 2025	12.09	11.96	11.96	12.7	11.86	1.46M
October 07, 2025	12.77	12.22	12.22	12.77	11.67	2M
October 06, 2025	12.76	12.61	12.61	12.91	11.93	2.57M
October 03, 2025	13.4	12.55	12.55	13.74	12.5	2.62M
October 02, 2025	13.04	13.3	13.3	13.54	12.67	2.45M
October 01, 2025	12.43	12.7	12.7	12.92	12.08	2.66M
September 30, 2025	11.96	12.46	12.46	13.09	11.91	2.62M
September 29, 2025	12.18	12.04	12.04	12.42	11.8	1.72M
September 26, 2025	11.16	11.92	11.92	12.17	11.15	1.82M
September 25, 2025	11.15	11.1	11.1	11.5	10.89	1.48M
September 24, 2025	12.14	11.66	11.66	12.22	11.6	1.66M
September 23, 2025	12.55	11.95	11.95	12.86	11.85	1.74M
September 22, 2025	12.29	12.5	12.5	12.71	11.9	1.64M
September 19, 2025	11.56	12.49	12.49	12.74	11.36	3.26M
September 18, 2025	12.1	11.66	11.66	12.28	11.57	2.53M
September 17, 2025	11.23	11.74	11.74	11.87	11.14	2.68M
September 16, 2025	10.31	11.36	11.36	11.82	10.15	4.56M
September 15, 2025	10.48	10.26	10.26	10.52	10.06	976,300
September 12, 2025	9.8	10.38	10.38	10.6	9.65	1.64M
September 11, 2025	9.48	9.83	9.83	9.89	9.46	1.56M
September 10, 2025	9.81	9.3	9.3	9.88	9.24	1.14M
September 09, 2025	9.45	9.64	9.64	9.69	9.28	1.33M
September 08, 2025	9.46	9.45	9.45	9.75	9.19	1.88M
September 05, 2025	10.12	9.2	9.2	10.18	9.03	2.48M
September 04, 2025	9.57	10	10	10.01	9.32	2.21M
September 03, 2025	9.8	9.67	9.67	9.96	9.54	1.13M
September 02, 2025	10.16	9.8	9.8	10.17	9.64	1.87M
August 29, 2025	10.55	10.53	10.53	10.9	10.44	1.17M
August 28, 2025	10.75	10.61	10.61	10.82	10.4	1.09M
August 27, 2025	10.26	10.48	10.48	10.49	10.18	957,900
August 26, 2025	10.44	10.33	10.33	10.61	10.28	1.06M
August 25, 2025	10.98	10.51	10.51	11.02	10.49	1.31M
August 22, 2025	10.48	11.04	11.04	11.28	10.35	1.89M
August 21, 2025	10.57	10.44	10.44	10.58	10.19	1.18M
August 20, 2025	10.59	10.53	10.53	10.71	10.07	2.18M

Cerence Inc. (CRNC) NASDAQ