Cerence Inc. - CRNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.97	7.92	7.92	8.28	7.87	825,803
February 19, 2026	8	8.11	8.11	8.21	7.9	662,225
February 18, 2026	8.22	8.11	8.11	8.25	8	1.32M
February 17, 2026	8.11	8.26	8.26	8.51	8.06	824,301
February 13, 2026	8.03	8.26	8.26	8.34	7.89	936,482
February 12, 2026	7.99	7.94	7.94	8.29	7.74	1.18M
February 11, 2026	8.26	8.1	8.1	8.36	7.68	1.26M
February 10, 2026	8.46	8.17	8.17	8.68	8.14	1.15M
February 09, 2026	7.5	8.43	8.43	8.68	7.35	2.38M
February 06, 2026	7.74	7.77	7.77	7.97	7.24	2.2M
February 05, 2026	8.52	7.65	7.65	8.52	6.41	7.52M
February 04, 2026	10.36	10.78	10.78	11.05	10.21	1.84M
February 03, 2026	10.89	10.36	10.36	10.92	10.11	1.41M
February 02, 2026	11.27	10.9	10.9	11.63	10.86	711,900
January 30, 2026	11.58	11.33	11.33	11.72	10.99	582,443
January 29, 2026	12.25	11.76	11.76	12.25	11.42	659,789
January 28, 2026	12.19	12.38	12.38	12.6	12.09	800,400
January 27, 2026	11.89	12.01	12.01	12.12	11.47	580,168
January 26, 2026	11.33	11.75	11.75	11.82	11.2	672,329
January 23, 2026	11.49	11.36	11.36	11.66	11.3	425,218
January 22, 2026	11.48	11.49	11.49	11.88	11.29	624,728
January 21, 2026	11.1	11.3	11.3	11.4	10.8	634,868
January 20, 2026	10.97	11.02	11.02	11.57	10.9	783,139
January 16, 2026	12.14	11.74	11.74	12.27	11.74	601,864
January 15, 2026	12.45	12.1	12.1	12.56	12.05	606,493
January 14, 2026	11.95	12.33	12.33	12.45	11.9	635,299
January 13, 2026	12.48	12	12	12.48	11.9	593,894
January 12, 2026	12.24	12.31	12.31	12.65	12.05	514,521
January 09, 2026	12.58	12.35	12.35	12.94	12.32	784,343
January 08, 2026	12.25	12.62	12.62	12.69	12.05	908,168
January 07, 2026	12.06	12.3	12.3	12.53	11.95	1.14M
January 06, 2026	11.2	12.06	12.06	12.07	11.02	877,815
January 05, 2026	11.83	11.09	11.09	11.88	11.05	872,327
January 02, 2026	10.8	11.56	11.56	11.61	10.76	896,084
December 31, 2025	10.85	10.69	10.69	11.08	10.57	948,158
December 30, 2025	10.79	10.79	10.79	11.18	10.74	754,400
December 29, 2025	10.9	10.83	10.83	11.1	10.78	615,308
December 26, 2025	11.29	11.05	11.05	11.29	10.85	440,203
December 24, 2025	11.25	11.33	11.33	11.66	11.24	319,626
December 23, 2025	11.18	11.3	11.3	11.36	10.87	675,331
December 22, 2025	11.65	11.38	11.38	11.65	11.23	791,100
December 19, 2025	10.88	11.22	11.22	11.28	10.85	1.64M
December 18, 2025	11.14	10.73	10.73	11.28	10.57	848,955
December 17, 2025	11.15	10.72	10.72	11.34	10.67	746,684
December 16, 2025	10.97	11.16	11.16	11.2	10.91	698,197
December 15, 2025	11.67	11.14	11.14	11.67	10.81	935,094
December 12, 2025	12.01	11.51	11.51	12.17	11.35	760,962
December 11, 2025	11.67	12.02	12.02	12.07	11.43	851,900
December 10, 2025	11.98	11.72	11.72	12.1	11.65	1.01M
December 09, 2025	12.66	12.08	12.08	12.67	12.06	1.15M
December 08, 2025	12.63	12.78	12.78	13.1	12.55	1.1M
December 05, 2025	12.85	12.64	12.64	13.17	12.62	1.27M
December 04, 2025	11.98	12.95	12.95	12.99	11.9	1.77M
December 03, 2025	11.06	12.11	12.11	12.13	10.97	2.12M
December 02, 2025	10.78	11.11	11.11	11.18	10.66	890,100
December 01, 2025	10.71	10.65	10.65	10.89	10.5	973,575
November 28, 2025	10.57	11.08	11.08	11.08	10.4	812,054
November 26, 2025	10.34	10.44	10.44	10.64	10.27	1.07M
November 25, 2025	10.72	10.26	10.26	10.74	10.09	1.52M
November 24, 2025	10.41	10.75	10.75	10.89	10.01	2M

Cerence Inc. (CRNC) NASDAQ