Cerence Inc. - CRNC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.91	10.35	10.35	10.82	9.56	2.65M
November 20, 2025	10.48	10.1	10.1	12.02	10.01	11.53M
November 19, 2025	7.79	7.92	7.92	8.21	7.63	4.79M
November 18, 2025	7.74	7.82	7.82	8.02	7.6	1.08M
November 17, 2025	8.25	7.87	7.87	8.33	7.78	982,200
November 14, 2025	8.13	8.36	8.36	8.54	8.03	1.1M
November 13, 2025	8.93	8.54	8.54	8.96	8.36	1.14M
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

Cerence Inc. (CRNC) NASDAQ