Cerence Inc. (CRNC)
14.09
0.97 (7.39%)
At close: Jan 15, 2025, 10:29 AM
CRNC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.25 | 15.38 | 13.00 | 13.12 | -0.64 | -4.65% | 5,082,236 |
| Jan 13, 2025 | 14.59 | 14.90 | 13.61 | 13.76 | -1.39 | -9.17% | 3,908,000 |
| Jan 10, 2025 | 15.22 | 16.25 | 13.71 | 15.15 | -0.50 | -3.19% | 6,019,400 |
| Jan 8, 2025 | 17.27 | 17.41 | 14.85 | 15.65 | -3.32 | -17.50% | 9,697,746 |
| Jan 7, 2025 | 18.96 | 21.79 | 18.65 | 18.97 | -1.21 | -6.00% | 22,651,900 |
| Jan 6, 2025 | 23.63 | 27.50 | 19.07 | 20.18 | 0.85 | 4.40% | 67,484,643 |
| Jan 3, 2025 | 10.79 | 19.89 | 10.39 | 19.33 | 11.40 | 143.76% | 161,799,600 |
| Jan 2, 2025 | 7.98 | 8.43 | 7.58 | 7.93 | 0.08 | 1.02% | 1,647,915 |
| Dec 31, 2024 | 8.20 | 8.43 | 7.82 | 7.85 | -0.26 | -3.21% | 1,226,338 |
| Dec 30, 2024 | 8.36 | 8.44 | 7.96 | 8.11 | -0.38 | -4.48% | 1,351,500 |
| Dec 27, 2024 | 8.86 | 8.86 | 7.78 | 8.49 | -0.23 | -2.64% | 2,434,100 |
| Dec 26, 2024 | 8.39 | 8.99 | 8.25 | 8.72 | 0.57 | 6.99% | 3,475,944 |
| Dec 24, 2024 | 8.00 | 8.28 | 7.43 | 8.15 | 0.33 | 4.22% | 1,018,449 |
| Dec 23, 2024 | 7.70 | 8.85 | 7.51 | 7.82 | 0.15 | 1.96% | 2,519,800 |
| Dec 20, 2024 | 7.41 | 7.81 | 7.25 | 7.67 | 0.09 | 1.19% | 2,012,243 |
| Dec 19, 2024 | 7.72 | 8.16 | 7.56 | 7.58 | -0.12 | -1.56% | 1,390,236 |
| Dec 18, 2024 | 8.29 | 8.67 | 7.55 | 7.70 | -0.47 | -5.75% | 2,301,300 |
| Dec 17, 2024 | 8.30 | 8.78 | 7.95 | 8.17 | 0.01 | 0.12% | 1,650,407 |
| Dec 16, 2024 | 7.38 | 8.18 | 7.11 | 8.16 | 0.80 | 10.87% | 1,736,700 |
| Dec 13, 2024 | 6.89 | 7.52 | 6.71 | 7.36 | 0.52 | 7.60% | 1,504,300 |
| Dec 12, 2024 | 7.50 | 7.52 | 6.73 | 6.84 | -0.72 | -9.52% | 2,033,817 |
| Dec 11, 2024 | 8.23 | 8.34 | 7.50 | 7.56 | -0.61 | -7.47% | 1,628,642 |
| Dec 10, 2024 | 9.00 | 9.00 | 8.01 | 8.17 | -0.78 | -8.72% | 2,868,219 |
| Dec 9, 2024 | 8.79 | 9.33 | 8.42 | 8.95 | 0.64 | 7.70% | 3,280,200 |
| Dec 6, 2024 | 7.58 | 8.42 | 7.57 | 8.31 | 0.89 | 11.99% | 2,904,500 |
| Dec 5, 2024 | 7.33 | 7.79 | 7.00 | 7.42 | 0.22 | 3.06% | 2,581,800 |
| Dec 4, 2024 | 7.32 | 7.50 | 7.07 | 7.20 | 0.02 | 0.28% | 1,749,216 |
| Dec 3, 2024 | 7.53 | 7.97 | 7.16 | 7.18 | -0.49 | -6.39% | 2,670,847 |
| Dec 2, 2024 | 7.36 | 8.74 | 7.20 | 7.67 | 0.30 | 4.07% | 5,409,700 |
| Nov 29, 2024 | 6.79 | 7.55 | 6.75 | 7.37 | 0.68 | 10.16% | 2,001,900 |
| Nov 27, 2024 | 6.58 | 7.06 | 6.41 | 6.69 | 0.22 | 3.40% | 2,088,700 |
| Nov 26, 2024 | 6.95 | 7.00 | 6.18 | 6.47 | -0.59 | -8.36% | 3,239,145 |
| Nov 25, 2024 | 7.57 | 7.73 | 6.70 | 7.06 | -0.14 | -1.94% | 5,958,913 |
| Nov 22, 2024 | 5.87 | 7.60 | 5.71 | 7.20 | 1.37 | 23.50% | 17,428,500 |
| Nov 21, 2024 | 3.40 | 6.41 | 3.39 | 5.83 | 3.01 | 106.74% | 77,555,939 |
| Nov 20, 2024 | 3.02 | 3.12 | 2.80 | 2.82 | -0.15 | -5.05% | 943,200 |
| Nov 19, 2024 | 2.91 | 3.01 | 2.83 | 2.97 | 0.04 | 1.37% | 918,346 |
| Nov 18, 2024 | 3.05 | 3.19 | 2.92 | 2.93 | -0.12 | -3.93% | 1,124,440 |
| Nov 15, 2024 | 3.13 | 3.15 | 2.96 | 3.05 | -0.09 | -2.87% | 689,607 |
| Nov 14, 2024 | 3.15 | 3.28 | 3.09 | 3.14 | -0.04 | -1.26% | 615,607 |
| Nov 13, 2024 | 3.42 | 3.42 | 3.18 | 3.18 | -0.19 | -5.64% | 748,800 |
| Nov 12, 2024 | 3.41 | 3.55 | 3.24 | 3.37 | -0.07 | -2.03% | 1,014,319 |
| Nov 11, 2024 | 3.15 | 3.44 | 3.15 | 3.44 | 0.32 | 10.26% | 1,128,800 |
| Nov 8, 2024 | 3.21 | 3.24 | 3.04 | 3.12 | -0.08 | -2.50% | 599,500 |
| Nov 7, 2024 | 3.18 | 3.30 | 3.13 | 3.20 | 0.02 | 0.63% | 785,026 |
| Nov 6, 2024 | 3.22 | 3.39 | 3.08 | 3.18 | 0.06 | 1.92% | 1,105,284 |
| Nov 5, 2024 | 3.06 | 3.15 | 3.04 | 3.12 | 0.06 | 1.96% | 617,361 |
| Nov 4, 2024 | 3.01 | 3.19 | 3.00 | 3.06 | 0.00 | 0.00% | 702,292 |
| Nov 1, 2024 | 3.11 | 3.14 | 3.00 | 3.06 | 0.01 | 0.33% | 575,500 |
| Oct 31, 2024 | 3.11 | 3.14 | 2.97 | 3.05 | -0.07 | -2.24% | 962,105 |