Cerence Inc. (CRNC)
NASDAQ: CRNC
· Real-Time Price · USD
12.55
-0.75 (-5.64%)
At close: Oct 03, 2025, 3:59 PM
12.70
1.20%
After-hours: Oct 03, 2025, 07:58 PM EDT
CRNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.40 | 13.74 | 12.50 | 12.55 | 12.55 | -5.64% | 2,606,685 |
| Oct 2, 2025 | 13.04 | 13.54 | 12.67 | 13.30 | 13.30 | 4.72% | 2,461,163 |
| Oct 1, 2025 | 12.43 | 12.92 | 12.08 | 12.70 | 12.70 | 1.93% | 2,659,500 |
| Sep 30, 2025 | 11.96 | 13.09 | 11.91 | 12.46 | 12.46 | 3.49% | 2,623,309 |
| Sep 29, 2025 | 12.18 | 12.42 | 11.80 | 12.04 | 12.04 | 1.01% | 1,724,300 |
| Sep 26, 2025 | 11.16 | 12.17 | 11.15 | 11.92 | 11.92 | 7.39% | 1,820,410 |
| Sep 25, 2025 | 11.15 | 11.50 | 10.89 | 11.10 | 11.10 | -4.80% | 1,482,536 |
| 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 |
Page 1 of 77