Conduent Incorporated CNDT
1.25 USD +0.01 (+0.81%)
Regular-session close
1.25 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
1.22 Day range 1.27
1.16 52-week range 2.09
- YTD
- -34.90%
- 1 year
- -37.81%
CNDT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | +0.01 | +0.81% | 752,002 |
| Nov 12, 2026 | 1.32 | 1.34 | 1.23 | 1.24 | -0.10 | -7.46% | 1,110,700 |
| Nov 11, 2026 | 1.38 | 1.42 | 1.34 | 1.34 | -0.03 | -2.19% | 886,500 |
| Nov 10, 2026 | 1.37 | 1.39 | 1.28 | 1.37 | -0.01 | -0.72% | 1,123,400 |
| Nov 9, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | -0.04 | -2.82% | 725,400 |
| Nov 6, 2026 | 1.54 | 1.59 | 1.40 | 1.42 | -0.22 | -13.41% | 1,446,500 |
| Nov 5, 2026 | 1.65 | 1.70 | 1.61 | 1.64 | -0.01 | -0.61% | 1,174,400 |
| Nov 4, 2026 | 1.55 | 1.68 | 1.55 | 1.65 | +0.16 | +10.74% | 1,737,500 |
| Nov 3, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | -0.07 | -4.49% | 1,055,700 |
| Nov 2, 2026 | 1.56 | 1.64 | 1.54 | 1.56 | +0.02 | +1.30% | 1,212,700 |
| Oct 30, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | -0.01 | -0.65% | 1,754,300 |
| Oct 29, 2026 | 1.58 | 1.61 | 1.51 | 1.55 | -0.03 | -1.90% | 1,093,000 |
| Oct 28, 2026 | 1.55 | 1.59 | 1.52 | 1.58 | +0.01 | +0.64% | 2,062,000 |
| Oct 27, 2026 | 1.64 | 1.74 | 1.56 | 1.57 | -0.13 | -7.65% | 1,597,400 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.61 | 1.70 | -0.09 | -5.03% | 1,417,200 |
| Oct 23, 2026 | 1.47 | 1.79 | 1.47 | 1.79 | +0.30 | +20.13% | 2,609,100 |
| Oct 22, 2026 | 1.47 | 1.56 | 1.47 | 1.49 | +0.02 | +1.36% | 646,300 |
| Oct 21, 2026 | 1.48 | 1.50 | 1.47 | 1.47 | -0.01 | -0.68% | 605,900 |
| Oct 20, 2026 | 1.40 | 1.50 | 1.39 | 1.48 | +0.10 | +7.25% | 841,800 |
| Oct 19, 2026 | 1.39 | 1.41 | 1.35 | 1.38 | -0.01 | -0.72% | 1,172,300 |
| Oct 16, 2026 | 1.58 | 1.58 | 1.39 | 1.39 | -0.18 | -11.46% | 1,214,800 |
| Oct 15, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | +0.08 | +5.37% | 860,800 |
| Oct 14, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | -0.05 | -3.25% | 663,000 |
| Oct 13, 2026 | 1.52 | 1.58 | 1.50 | 1.54 | +0.05 | +3.36% | 809,700 |
| Oct 12, 2026 | 1.59 | 1.62 | 1.48 | 1.49 | -0.11 | -6.88% | 1,186,200 |
| Oct 9, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | +0.03 | +1.91% | 870,600 |
| Oct 8, 2026 | 1.60 | 1.61 | 1.54 | 1.57 | -0.03 | -1.88% | 1,093,400 |
| Oct 7, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | -0.02 | -1.23% | 466,700 |
| Oct 6, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | -0.02 | -1.22% | 723,600 |
| Oct 5, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | -0.01 | -0.61% | 850,300 |
| Oct 2, 2026 | 1.65 | 1.70 | 1.57 | 1.65 | +0.01 | +0.61% | 1,937,000 |
| Oct 1, 2026 | 1.56 | 1.66 | 1.52 | 1.64 | +0.08 | +5.13% | 2,228,000 |
| Sep 30, 2026 | 1.61 | 1.67 | 1.56 | 1.56 | -0.02 | -1.27% | 1,577,000 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.55 | 1.58 | +0.01 | +0.64% | 820,700 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | -0.07 | -4.27% | 1,125,400 |
| Sep 25, 2026 | 1.64 | 1.72 | 1.63 | 1.64 | +0.01 | +0.61% | 1,086,400 |
| Sep 24, 2026 | 1.63 | 1.64 | 1.58 | 1.63 | +0.03 | +1.87% | 824,200 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | -0.05 | -3.03% | 740,500 |
| Sep 22, 2026 | 1.64 | 1.68 | 1.61 | 1.65 | +0.02 | +1.23% | 1,261,100 |
| Sep 21, 2026 | 1.62 | 1.66 | 1.61 | 1.63 | +0.02 | +1.24% | 811,000 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | -0.09 | -5.29% | 2,726,700 |
| Sep 17, 2026 | 1.64 | 1.73 | 1.61 | 1.70 | +0.08 | +4.94% | 752,700 |
| Sep 16, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | -0.02 | -1.22% | 966,800 |
| Sep 15, 2026 | 1.58 | 1.66 | 1.53 | 1.64 | +0.06 | +3.80% | 833,400 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.53 | 1.58 | +0.01 | +0.64% | 911,300 |
| Sep 11, 2026 | 1.58 | 1.61 | 1.52 | 1.57 | -0.01 | -0.63% | 1,034,200 |
| Sep 10, 2026 | 1.58 | 1.60 | 1.53 | 1.58 | -0.01 | -0.63% | 762,100 |
| Sep 9, 2026 | 1.66 | 1.75 | 1.58 | 1.59 | -0.06 | -3.64% | 1,192,500 |
| Sep 8, 2026 | 1.92 | 1.95 | 1.63 | 1.65 | -0.29 | -14.95% | 1,987,600 |
| Sep 4, 2026 | 1.90 | 1.96 | 1.84 | 1.94 | +0.05 | +2.65% | 680,700 |
| Sep 3, 2026 | 1.90 | 2.01 | 1.88 | 1.89 | 0.00 | 0.00% | 1,355,100 |
| Sep 2, 2026 | 1.80 | 1.90 | 1.78 | 1.89 | +0.09 | +5.00% | 1,250,200 |
| Sep 1, 2026 | 1.73 | 1.82 | 1.73 | 1.80 | +0.08 | +4.65% | 1,133,200 |
| Aug 31, 2026 | 1.71 | 1.75 | 1.68 | 1.72 | 0.00 | 0.00% | 924,600 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | -0.02 | -1.15% | 550,800 |
| Aug 27, 2026 | 1.67 | 1.75 | 1.67 | 1.74 | +0.06 | +3.57% | 522,400 |
| Aug 26, 2026 | 1.63 | 1.69 | 1.61 | 1.68 | +0.05 | +3.07% | 594,800 |
| Aug 25, 2026 | 1.61 | 1.65 | 1.61 | 1.63 | +0.02 | +1.24% | 390,900 |
| Aug 24, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 0.00 | 0.00% | 550,600 |
| Aug 21, 2026 | 1.55 | 1.61 | 1.53 | 1.61 | +0.06 | +3.87% | 821,400 |
| Aug 20, 2026 | 1.47 | 1.59 | 1.45 | 1.55 | +0.09 | +6.16% | 1,899,000 |
| Aug 19, 2026 | 1.44 | 1.51 | 1.44 | 1.46 | +0.03 | +2.10% | 999,300 |
| Aug 18, 2026 | 1.46 | 1.50 | 1.43 | 1.43 | -0.03 | -2.05% | 824,300 |
| Aug 17, 2026 | 1.50 | 1.52 | 1.46 | 1.46 | -0.06 | -3.95% | 1,053,000 |
| Aug 14, 2026 | 1.61 | 1.64 | 1.50 | 1.52 | -0.10 | -6.17% | 1,005,100 |
65 days, newest first. Daily bars as drawn on the CNDT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.