Cerence Inc. CRNC
7.92 USD -0.24 (-2.94%)
Regular-session close
7.92 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.66 Day range 8.17
5.96 52-week range 13.10
- YTD
- -25.91%
- 1 year
- -7.26%
CRNC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.16 | 8.17 | 7.66 | 7.92 | -0.24 | -2.94% | 476,630 |
| Nov 12, 2026 | 8.55 | 8.55 | 8.15 | 8.16 | -0.54 | -6.21% | 366,000 |
| Nov 11, 2026 | 8.80 | 8.99 | 8.65 | 8.70 | +0.09 | +1.05% | 477,900 |
| Nov 10, 2026 | 8.49 | 8.64 | 8.39 | 8.61 | -0.02 | -0.23% | 377,100 |
| Nov 9, 2026 | 8.27 | 8.73 | 8.18 | 8.63 | +0.48 | +5.89% | 442,800 |
| Nov 6, 2026 | 8.18 | 8.32 | 8.06 | 8.15 | +0.12 | +1.49% | 460,900 |
| Nov 5, 2026 | 8.75 | 8.75 | 7.84 | 8.03 | -0.74 | -8.44% | 940,800 |
| Nov 4, 2026 | 8.35 | 8.77 | 8.32 | 8.77 | +0.50 | +6.05% | 509,800 |
| Nov 3, 2026 | 8.09 | 8.38 | 7.96 | 8.27 | +0.23 | +2.86% | 632,300 |
| Nov 2, 2026 | 8.21 | 8.43 | 7.95 | 8.04 | -0.05 | -0.62% | 515,600 |
| Oct 30, 2026 | 7.94 | 8.12 | 7.81 | 8.09 | -0.10 | -1.22% | 463,100 |
| Oct 29, 2026 | 8.34 | 8.48 | 8.05 | 8.19 | -0.29 | -3.42% | 552,500 |
| Oct 28, 2026 | 8.47 | 8.57 | 8.29 | 8.48 | +0.01 | +0.12% | 430,100 |
| Oct 27, 2026 | 8.39 | 8.50 | 8.32 | 8.47 | +0.15 | +1.80% | 516,700 |
| Oct 26, 2026 | 8.40 | 8.55 | 8.14 | 8.32 | -0.02 | -0.24% | 391,200 |
| Oct 23, 2026 | 8.54 | 8.56 | 8.28 | 8.34 | -0.31 | -3.58% | 489,000 |
| Oct 22, 2026 | 8.77 | 8.86 | 8.53 | 8.65 | -0.29 | -3.24% | 528,500 |
| Oct 21, 2026 | 8.93 | 9.08 | 8.83 | 8.94 | +0.06 | +0.68% | 551,500 |
| Oct 20, 2026 | 9.01 | 9.14 | 8.71 | 8.88 | -0.14 | -1.55% | 839,700 |
| Oct 19, 2026 | 9.06 | 9.06 | 8.83 | 9.02 | +0.09 | +1.01% | 658,600 |
| Oct 16, 2026 | 9.20 | 9.27 | 8.81 | 8.93 | -0.24 | -2.62% | 941,000 |
| Oct 15, 2026 | 8.51 | 9.24 | 8.40 | 9.17 | +0.45 | +5.16% | 962,400 |
| Oct 14, 2026 | 8.72 | 9.00 | 8.60 | 8.72 | -0.17 | -1.91% | 919,200 |
| Oct 13, 2026 | 8.60 | 9.23 | 8.52 | 8.89 | +0.14 | +1.60% | 1,040,600 |
| Oct 12, 2026 | 8.53 | 8.94 | 8.31 | 8.75 | +0.32 | +3.80% | 1,014,700 |
| Oct 9, 2026 | 8.40 | 8.48 | 8.11 | 8.43 | +0.09 | +1.08% | 788,300 |
| Oct 8, 2026 | 8.19 | 8.40 | 8.13 | 8.34 | +0.05 | +0.60% | 959,100 |
| Oct 7, 2026 | 7.97 | 8.35 | 7.82 | 8.29 | +0.22 | +2.73% | 1,536,200 |
| Oct 6, 2026 | 8.08 | 8.16 | 8.00 | 8.07 | +0.07 | +0.88% | 658,400 |
| Oct 5, 2026 | 8.00 | 8.06 | 7.78 | 8.00 | -0.09 | -1.11% | 856,600 |
| Oct 2, 2026 | 8.30 | 8.31 | 8.00 | 8.09 | -0.01 | -0.12% | 450,400 |
| Oct 1, 2026 | 7.87 | 8.14 | 7.72 | 8.10 | +0.27 | +3.45% | 508,400 |
| Sep 30, 2026 | 7.79 | 7.97 | 7.72 | 7.83 | +0.16 | +2.09% | 553,000 |
| Sep 29, 2026 | 7.80 | 7.87 | 7.61 | 7.67 | -0.13 | -1.67% | 466,300 |
| Sep 28, 2026 | 7.83 | 7.93 | 7.69 | 7.80 | -0.15 | -1.89% | 523,500 |
| Sep 25, 2026 | 8.02 | 8.11 | 7.87 | 7.95 | +0.02 | +0.25% | 609,200 |
| Sep 24, 2026 | 8.00 | 8.05 | 7.73 | 7.93 | -0.14 | -1.73% | 510,000 |
| Sep 23, 2026 | 8.26 | 8.27 | 7.96 | 8.07 | -0.16 | -1.94% | 470,900 |
| Sep 22, 2026 | 8.23 | 8.31 | 8.06 | 8.23 | +0.08 | +0.98% | 482,700 |
| Sep 21, 2026 | 7.89 | 8.22 | 7.67 | 8.15 | +0.42 | +5.43% | 611,200 |
| Sep 18, 2026 | 8.15 | 8.19 | 7.69 | 7.73 | -0.42 | -5.15% | 1,286,000 |
| Sep 17, 2026 | 8.03 | 8.30 | 7.95 | 8.15 | +0.30 | +3.82% | 474,600 |
| Sep 16, 2026 | 8.02 | 8.11 | 7.77 | 7.85 | -0.18 | -2.24% | 452,400 |
| Sep 15, 2026 | 8.29 | 8.40 | 7.97 | 8.03 | -0.32 | -3.83% | 392,300 |
| Sep 14, 2026 | 8.47 | 8.66 | 8.29 | 8.35 | -0.16 | -1.88% | 406,600 |
| Sep 11, 2026 | 8.29 | 8.54 | 8.14 | 8.51 | +0.37 | +4.55% | 1,374,800 |
| Sep 10, 2026 | 8.11 | 8.26 | 8.00 | 8.14 | -0.14 | -1.69% | 413,300 |
| Sep 9, 2026 | 8.18 | 8.44 | 8.13 | 8.28 | +0.02 | +0.24% | 674,700 |
| Sep 8, 2026 | 8.57 | 8.64 | 8.21 | 8.26 | -0.27 | -3.17% | 590,800 |
| Sep 4, 2026 | 8.40 | 8.69 | 8.40 | 8.53 | +0.04 | +0.47% | 422,100 |
| Sep 3, 2026 | 8.72 | 8.77 | 8.41 | 8.49 | -0.02 | -0.24% | 652,300 |
| Sep 2, 2026 | 8.46 | 8.61 | 8.29 | 8.51 | +0.09 | +1.07% | 528,000 |
| Sep 1, 2026 | 8.21 | 8.51 | 8.05 | 8.42 | -0.02 | -0.24% | 648,700 |
| Aug 31, 2026 | 8.41 | 8.74 | 8.41 | 8.44 | -0.06 | -0.71% | 453,200 |
| Aug 28, 2026 | 8.41 | 8.63 | 8.30 | 8.50 | +0.09 | +1.07% | 647,000 |
| Aug 27, 2026 | 8.19 | 8.44 | 8.12 | 8.41 | +0.38 | +4.73% | 701,600 |
| Aug 26, 2026 | 8.00 | 8.17 | 7.71 | 8.03 | +0.01 | +0.12% | 653,100 |
| Aug 25, 2026 | 7.68 | 8.05 | 7.60 | 8.02 | +0.45 | +5.94% | 670,900 |
| Aug 24, 2026 | 7.94 | 7.94 | 7.52 | 7.57 | -0.49 | -6.08% | 1,073,200 |
| Aug 21, 2026 | 8.06 | 8.14 | 7.78 | 8.06 | +0.11 | +1.38% | 546,000 |
| Aug 20, 2026 | 8.12 | 8.18 | 7.82 | 7.95 | -0.17 | -2.09% | 669,400 |
| Aug 19, 2026 | 8.58 | 8.64 | 8.07 | 8.12 | -0.35 | -4.13% | 1,212,200 |
| Aug 18, 2026 | 8.40 | 8.55 | 8.28 | 8.47 | -0.05 | -0.59% | 745,600 |
| Aug 17, 2026 | 8.83 | 8.99 | 8.33 | 8.52 | -0.47 | -5.23% | 566,100 |
| Aug 14, 2026 | 8.63 | 9.04 | 8.55 | 8.99 | +0.38 | +4.41% | 643,700 |
65 days, newest first. Daily bars as drawn on the CRNC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.