Cerence Inc. (CRNC)
NASDAQ: CRNC
· Real-Time Price · USD
12.11
1.01 (9.10%)
At close: Sep 26, 2025, 1:46 PM
CRNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.15 | 11.50 | 10.89 | 11.10 | 11.10 | -4.80% | 1,406,424 |
| Sep 24, 2025 | 12.14 | 12.22 | 11.60 | 11.66 | 11.66 | -2.43% | 1,662,846 |
| Sep 23, 2025 | 12.55 | 12.86 | 11.85 | 11.95 | 11.95 | -4.40% | 1,739,300 |
| Sep 22, 2025 | 12.29 | 12.71 | 11.90 | 12.50 | 12.50 | 0.08% | 1,636,300 |
| Sep 19, 2025 | 11.56 | 12.74 | 11.36 | 12.49 | 12.49 | 7.12% | 3,258,421 |
| Sep 18, 2025 | 12.10 | 12.28 | 11.57 | 11.66 | 11.66 | -0.68% | 2,529,507 |
| Sep 17, 2025 | 11.23 | 11.87 | 11.14 | 11.74 | 11.74 | 3.35% | 2,684,900 |
| Sep 16, 2025 | 10.31 | 11.82 | 10.15 | 11.36 | 11.36 | 10.72% | 4,557,905 |
| Sep 15, 2025 | 10.48 | 10.52 | 10.06 | 10.26 | 10.26 | -1.16% | 976,300 |
| Sep 12, 2025 | 9.80 | 10.60 | 9.65 | 10.38 | 10.38 | 5.60% | 1,644,748 |
| Sep 11, 2025 | 9.47 | 9.90 | 9.44 | 9.83 | 9.83 | 5.70% | 1,575,612 |
| Sep 10, 2025 | 9.88 | 9.88 | 9.24 | 9.30 | 9.30 | -3.53% | 1,251,121 |
| Sep 9, 2025 | 9.45 | 9.69 | 9.28 | 9.64 | 9.64 | 2.01% | 1,327,400 |
| Sep 8, 2025 | 9.46 | 9.75 | 9.19 | 9.45 | 9.45 | 2.72% | 1,875,700 |
| Sep 5, 2025 | 10.12 | 10.18 | 9.03 | 9.20 | 9.20 | -8.00% | 2,483,900 |
| Sep 4, 2025 | 9.57 | 10.01 | 9.32 | 10.00 | 10.00 | 3.41% | 2,214,300 |
| Sep 3, 2025 | 9.80 | 9.96 | 9.54 | 9.67 | 9.67 | -1.33% | 1,131,222 |
| Sep 2, 2025 | 10.16 | 10.17 | 9.64 | 9.80 | 9.80 | -6.93% | 1,870,500 |
| Aug 29, 2025 | 10.55 | 10.90 | 10.44 | 10.53 | 10.53 | -0.75% | 1,170,600 |
| Aug 28, 2025 | 10.75 | 10.82 | 10.40 | 10.61 | 10.61 | 1.24% | 1,091,736 |