Cerence Inc. (CRNC)
NASDAQ: CRNC
· Real-Time Price · USD
11.81
-0.94 (-7.37%)
At close: Aug 15, 2025, 3:59 PM
11.92
0.93%
After-hours: Aug 15, 2025, 07:00 PM EDT
CRNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.54 | 13.13 | 12.22 | 12.75 | 12.75 | -5.70% | 4,645,006 |
| Aug 13, 2025 | 11.69 | 13.54 | 11.61 | 13.52 | 13.52 | 24.15% | 9,272,742 |
| Aug 12, 2025 | 9.40 | 10.94 | 9.36 | 10.89 | 10.89 | 16.97% | 6,577,519 |
| Aug 11, 2025 | 9.15 | 9.98 | 9.02 | 9.31 | 9.31 | 1.64% | 3,796,300 |
| Aug 8, 2025 | 9.39 | 9.49 | 8.72 | 9.16 | 9.16 | 0.44% | 2,545,929 |
| Aug 7, 2025 | 9.94 | 9.98 | 8.96 | 9.12 | 9.12 | 6.29% | 5,433,700 |
| Aug 6, 2025 | 8.57 | 8.64 | 8.35 | 8.58 | 8.58 | 0.35% | 1,852,019 |
| Aug 5, 2025 | 8.69 | 8.79 | 8.45 | 8.55 | 8.55 | -0.12% | 1,185,603 |
| Aug 4, 2025 | 8.30 | 8.73 | 8.20 | 8.56 | 8.56 | 5.16% | 1,326,407 |
| Aug 1, 2025 | 8.30 | 8.33 | 8.04 | 8.14 | 8.14 | -5.35% | 1,767,300 |
| Jul 31, 2025 | 8.67 | 8.98 | 8.56 | 8.60 | 8.60 | 0.82% | 1,064,000 |
| Jul 30, 2025 | 8.86 | 8.87 | 8.35 | 8.53 | 8.53 | -2.74% | 1,100,600 |
| Jul 29, 2025 | 9.35 | 9.35 | 8.74 | 8.77 | 8.77 | -5.90% | 1,766,500 |
| Jul 28, 2025 | 9.43 | 9.54 | 9.16 | 9.32 | 9.32 | 1.19% | 1,311,456 |
| Jul 25, 2025 | 9.52 | 9.53 | 9.20 | 9.21 | 9.21 | -3.36% | 843,800 |
| Jul 24, 2025 | 9.87 | 9.89 | 9.51 | 9.53 | 9.53 | -4.70% | 1,118,505 |
| Jul 23, 2025 | 9.50 | 10.06 | 9.47 | 10.00 | 10.00 | 6.72% | 1,725,900 |
| Jul 22, 2025 | 9.28 | 9.44 | 8.82 | 9.37 | 9.37 | 0.97% | 1,556,024 |
| Jul 21, 2025 | 9.70 | 9.95 | 9.26 | 9.28 | 9.28 | -3.13% | 1,849,200 |
| Jul 18, 2025 | 9.63 | 9.84 | 9.51 | 9.58 | 9.58 | 0.63% | 1,808,800 |