Dark

CRNC
Cerence Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 2:22:22 PM EDT

9.24USD-1.597%(-0.15)267,138

9.24Bid 10.46Ask 1.22Spread

Pre-market

Aug 3, 2026 9:13:30 AM EDT

8.65USD-3.027%(-0.27)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

9.32USD-0.693%(-0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	9.4900	9.590000	9.1300	9.2400	-1.597%	267,138	0.000%
2026-08-04	8.9000	9.430000	8.8084	9.3900	+5.269%	677,132	-1.597%
2026-08-03	8.6000	9.080000	8.6000	8.9200	+4.695%	735,547	+3.587%
2026-07-31	8.4800	8.620000	8.1200	8.5200	+2.774%	632,038	+8.451%
2026-07-30	8.1400	8.360000	8.0550	8.2900	+4.277%	559,183	+11.460%
2026-07-29	8.2000	8.380000	7.8000	7.9500	-2.334%	639,094	+16.226%
2026-07-28	8.2100	8.290000	7.8500	8.1400	-1.809%	711,261	+13.514%
2026-07-27	8.7000	8.920000	8.2500	8.2900	-1.835%	676,199	+11.460%
2026-07-24	8.9300	8.930000	8.4200	8.4450	-4.143%	494,268	+9.414%
2026-07-23	9.6700	9.850000	8.6020	8.8100	-7.845%	966,557	+4.881%
2026-07-22	9.2200	9.653100	9.1600	9.5600	+3.800%	951,755	-3.347%
2026-07-21	8.7500	9.230000	8.6500	9.2100	+7.093%	849,212	+0.326%
2026-07-20	8.6300	8.750000	8.3800	8.6000	-0.348%	1,285,399	+7.442%
2026-07-17	8.8100	9.490000	8.3700	8.6300	-6.602%	1,465,035	+7.068%
2026-07-16	10.0500	10.130400	9.1600	9.2400	-9.677%	669,057	0.000%
2026-07-15	10.3700	10.640000	10.0500	10.2300	-0.098%	445,972	-9.677%
2026-07-14	10.3050	10.475000	10.1000	10.2400	-0.679%	490,730	-9.766%
2026-07-13	10.3300	10.555000	10.2000	10.3100	-1.528%	454,937	-10.378%
2026-07-10	10.3850	10.605000	10.2800	10.4700	+0.096%	414,019	-11.748%
2026-07-09	10.1800	10.660000	10.1200	10.4600	+2.852%	464,078	-11.663%
2026-07-08	10.0800	10.370000	9.6200	10.1700	-1.358%	633,514	-9.145%
2026-07-07	10.8100	11.020000	10.1500	10.3100	-6.102%	675,809	-10.378%
2026-07-06	10.6300	11.300000	10.4700	10.9800	+2.521%	567,259	-15.847%
2026-07-02	11.5400	11.770000	10.6700	10.7100	-7.112%	585,118	-13.725%
2026-07-01	11.3100	12.100000	11.3100	11.5300	+1.855%	624,469	-19.861%
2026-06-30	10.6800	11.490000	10.6100	11.3200	+4.332%	809,126	-18.375%
2026-06-29	10.6400	11.065000	10.5143	10.8500	+2.262%	815,269	-14.839%
2026-06-26	9.8800	10.640000	9.7600	10.6100	+7.716%	1,484,664	-12.912%
2026-06-25	9.9900	10.080000	9.7100	9.8500	-0.304%	653,105	-6.193%
2026-06-24	10.0900	10.179000	9.6200	9.8800	-1.984%	763,598	-6.478%
2026-06-23	10.1500	10.600000	9.9900	10.0800	-4.545%	1,219,560	-8.333%
2026-06-22	10.6100	11.060000	10.3400	10.5600	-1.950%	1,198,232	-12.500%
2026-06-18	10.1500	11.130000	9.8100	10.7700	+7.700%	2,001,494	-14.206%
2026-06-17	10.2700	10.450000	9.9750	10.0000	-2.629%	570,086	-7.600%
2026-06-16	10.8500	11.060000	10.2000	10.2700	-5.563%	768,761	-10.029%
2026-06-15	11.2270	11.300000	10.7800	10.8750	+2.401%	483,638	-15.034%
2026-06-12	10.7700	11.130000	10.4350	10.6200	-1.667%	871,584	-12.994%
2026-06-11	9.9800	10.915000	9.6500	10.8000	+8.543%	1,835,902	-14.444%
2026-06-10	9.7600	10.345800	9.6900	9.9500	+0.404%	664,444	-7.136%
2026-06-09	11.0900	11.150000	9.4032	9.9100	-10.236%	1,040,092	-6.761%
2026-06-08	10.8300	11.423000	10.7500	11.0400	+4.053%	731,033	-16.304%
2026-06-05	12.0300	12.030000	10.1100	10.6100	-13.950%	1,519,730	-12.912%
2026-06-04	12.1200	12.630000	12.0500	12.3300	+0.407%	505,764	-25.061%
2026-06-03	12.8500	12.920000	11.6200	12.2800	-6.260%	1,389,732	-24.756%
2026-06-02	12.4700	13.120000	12.4100	13.1000	+2.826%	1,081,700	-29.466%
2026-06-01	12.5400	12.980000	12.3000	12.7400	-0.933%	1,544,496	-27.473%
2026-05-29	11.8900	13.278000	11.6034	12.8600	+8.340%	1,947,825	-28.149%
2026-05-28	11.5800	11.980000	11.4012	11.8700	+1.801%	1,034,668	-22.157%
2026-05-27	11.2900	11.770000	11.0600	11.6600	+2.822%	1,094,401	-20.755%
2026-05-26	11.2600	11.540000	10.7800	11.3400	+3.279%	1,581,812	-18.519%
2026-05-22	9.7600	12.000000	9.7600	10.9800	+13.313%	4,580,869	-15.847%
2026-05-21	9.2400	9.720000	9.1400	9.6900	+4.870%	544,168	-4.644%
2026-05-20	9.1500	9.460000	8.9700	9.2400	+0.654%	565,734	0.000%
2026-05-19	9.5000	9.666100	9.1750	9.1800	-3.571%	533,905	+0.654%
2026-05-18	9.6600	9.915000	9.4700	9.5200	-2.758%	950,319	-2.941%
2026-05-15	10.0900	10.128700	9.6100	9.7900	-6.046%	763,345	-5.618%
2026-05-14	10.7300	10.915000	10.3550	10.4200	-2.434%	935,236	-11.324%
2026-05-13	9.9400	11.000000	9.8400	10.6800	+7.445%	1,925,322	-13.483%
2026-05-12	9.8000	10.360000	9.5400	9.9400	+0.658%	1,684,142	-7.042%
2026-05-11	9.9200	10.739800	9.6900	9.8750	+0.051%	1,167,523	-6.430%
2026-05-08	9.8400	10.140000	9.1800	9.8700	-6.357%	1,772,383	-6.383%
2026-05-07	10.2700	10.689900	10.1300	10.5400	+3.435%	1,214,788	-12.334%
2026-05-06	9.8700	10.450000	9.5600	10.1900	+3.347%	1,121,282	-9.323%
2026-05-05	10.3600	10.670000	9.8300	9.8600	-4.826%	1,644,368	-6.288%
2026-05-04	9.6700	11.190000	9.6700	10.3600	+7.135%	1,582,337	-10.811%
2026-05-01	9.2100	9.909900	9.1900	9.6700	+6.264%	764,818	-4.447%
2026-04-30	8.5000	9.169700	8.4300	9.1000	+6.557%	589,971	+1.538%
2026-04-29	8.7100	8.710000	8.3950	8.5400	-2.232%	330,611	+8.197%
2026-04-28	8.8000	8.950000	8.6600	8.7350	-2.184%	512,452	+5.781%
2026-04-27	8.7400	9.040000	8.7250	8.9300	+2.174%	513,034	+3.471%
2026-04-24	8.2300	8.895000	8.0000	8.7400	+8.035%	683,056	+5.721%
2026-04-23	8.5300	8.530000	7.9200	8.0900	-6.257%	692,978	+14.215%
2026-04-22	8.9100	8.910000	8.5700	8.6300	-0.918%	494,008	+7.068%
2026-04-21	9.1000	9.190000	8.6900	8.7100	-3.222%	723,246	+6.085%
2026-04-20	8.6500	9.020000	8.5770	9.0000	+3.448%	478,745	+2.667%
2026-04-17	8.6500	8.995000	8.5650	8.7000	+2.353%	902,799	+6.207%
2026-04-16	8.4100	8.740000	8.4000	8.5000	+1.675%	707,329	+8.706%
2026-04-15	7.7900	8.370000	7.7900	8.3600	+8.571%	900,340	+10.526%
2026-04-14	7.7200	7.965000	7.6950	7.7000	+1.583%	513,536	+20.000%
2026-04-13	7.3700	7.650000	7.3466	7.5800	+1.745%	451,315	+21.900%
2026-04-10	7.6200	7.680000	7.3600	7.4500	-1.974%	439,935	+24.027%
2026-04-09	7.7500	7.820000	7.4673	7.6000	-3.431%	495,491	+21.579%
2026-04-08	8.0000	8.140000	7.7600	7.8700	+3.689%	667,993	+17.408%
2026-04-07	7.4700	7.685000	7.3900	7.5900	+0.397%	632,426	+21.739%
2026-04-06	7.2800	7.910000	7.2800	7.5600	+4.276%	644,337	+22.222%
2026-04-02	6.6900	7.300000	6.5616	7.2500	+7.090%	891,129	+27.448%
2026-04-01	6.4200	6.800000	6.4000	6.7700	+7.290%	689,331	+36.484%
2026-03-31	6.0400	6.400000	5.9800	6.3100	+5.872%	650,934	+46.434%
2026-03-30	6.0900	6.170000	5.8500	5.9600	-1.650%	654,118	+55.034%
2026-03-27	6.3800	6.435000	6.0000	6.0600	-6.912%	710,284	+52.475%
2026-03-26	6.5000	6.760000	6.4600	6.5100	-1.064%	509,678	+41.935%
2026-03-25	6.8000	6.880000	6.5000	6.5800	-1.201%	637,512	+40.426%
2026-03-24	6.9100	7.055000	6.6400	6.6600	-5.128%	682,046	+38.739%
2026-03-23	7.0400	7.230000	6.7800	7.0200	+2.632%	809,862	+31.624%
2026-03-20	7.0800	7.080000	6.8200	6.8400	-3.933%	1,274,258	+35.088%
2026-03-19	7.0000	7.200000	6.9300	7.1200	-0.280%	444,460	+29.775%
2026-03-18	7.1400	7.290000	7.0100	7.1400	-1.381%	588,294	+29.412%
2026-03-17	7.1400	7.421900	7.0500	7.2400	+1.401%	497,624	+27.624%
2026-03-16	7.1500	7.330000	7.0800	7.1400	+1.709%	529,265	+29.412%
2026-03-13	7.0700	7.190000	6.8600	7.0200	-0.567%	979,574	+31.624%
2026-03-12	6.9500	7.110000	6.9400	7.0600	+0.713%	619,639	+30.878%
2026-03-11	6.9900	7.136900	6.8700	7.0100	+0.430%	641,761	+31.812%
2026-03-10	7.1700	7.250000	6.9350	6.9800	-2.650%	739,823	+32.378%
2026-03-09	7.1900	7.220000	6.9050	7.1700	-2.183%	733,920	+28.870%
2026-03-06	7.4800	7.660000	7.3000	7.3300	-4.433%	696,453	+26.057%
2026-03-05	7.4800	7.785000	7.3500	7.6700	+1.589%	563,713	+20.469%
2026-03-04	7.6800	7.840000	7.5100	7.5500	+0.399%	584,055	+22.384%
2026-03-03	7.4800	7.650000	7.3500	7.5200	-2.968%	570,729	+22.872%
2026-03-02	7.5600	7.850000	7.5500	7.7500	-2.023%	576,012	+19.226%
2026-02-27	7.6500	7.970000	7.5400	7.9100	+0.508%	847,601	+16.814%
2026-02-26	7.7500	7.905000	7.6700	7.8700	+2.208%	695,575	+17.408%
2026-02-25	7.5000	7.750000	7.4370	7.7000	+3.634%	953,943	+20.000%
2026-02-24	7.3500	7.870000	7.3200	7.4300	+0.405%	899,801	+24.361%
2026-02-23	7.7900	7.830000	7.3000	7.4000	-6.566%	1,005,662	+24.865%
2026-02-20	7.9700	8.280000	7.8700	7.9200	-2.343%	825,803	+16.667%
2026-02-19	8.0500	8.210000	7.9000	8.1100	0.000%	669,111	+13.933%
2026-02-18	8.2200	8.250000	7.9950	8.1100	-1.578%	1,322,024	+13.933%
2026-02-17	8.1100	8.520000	8.0600	8.2400	-0.242%	943,249	+12.136%
2026-02-13	8.0300	8.347700	7.8600	8.2600	+4.030%	965,690	+11.864%
2026-02-12	7.9900	8.290000	7.7350	7.9400	-1.975%	1,184,396	+16.373%
2026-02-11	8.2600	8.360000	7.6848	8.1000	-0.857%	1,255,116	+14.074%
2026-02-10	8.4600	8.680000	8.1400	8.1700	-3.084%	1,165,478	+13.097%
2026-02-09	7.5000	8.680000	7.3500	8.4300	+8.494%	2,365,579	+9.609%
2026-02-06	7.7400	7.970000	7.2400	7.7700	+1.569%	2,206,355	+18.919%
2026-02-05	8.5150	8.515000	6.4100	7.6500	-29.035%	7,521,142	+20.784%
2026-02-04	10.3600	11.050000	10.2100	10.7800	+4.054%	1,835,158	-14.286%
2026-02-03	10.8900	10.920000	10.1100	10.3600	-4.954%	1,406,115	-10.811%
2026-02-02	11.2700	11.630000	10.8600	10.9000	-3.795%	711,878	-15.229%
2026-01-30	11.5800	11.720000	10.9900	11.3300	-3.656%	582,443	-18.447%
2026-01-29	12.2500	12.250000	11.4220	11.7600	-5.008%	660,614	-21.429%
2026-01-28	12.1900	12.600000	12.0900	12.3800	+3.081%	800,366	-25.363%
2026-01-27	11.8900	12.120000	11.4698	12.0100	+2.213%	580,168	-23.064%
2026-01-26	11.3300	11.815000	11.2000	11.7500	+3.433%	672,329	-21.362%
2026-01-23	11.4900	11.660000	11.3000	11.3600	-1.131%	425,218	-18.662%
2026-01-22	11.4800	11.880000	11.2850	11.4900	+1.681%	624,728	-19.582%
2026-01-21	11.1000	11.400000	10.8000	11.3000	+2.541%	634,651	-18.230%
2026-01-20	10.9700	11.570000	10.9000	11.0200	-6.133%	783,018	-16.152%
2026-01-16	12.1400	12.265000	11.7400	11.7400	-2.975%	601,864	-21.295%
2026-01-15	12.4500	12.559500	12.0500	12.1000	-1.865%	610,797	-23.636%
2026-01-14	11.9500	12.450000	11.9026	12.3300	+2.750%	635,299	-25.061%
2026-01-13	12.4800	12.500000	11.9000	12.0000	-2.518%	623,817	-23.000%
2026-01-12	12.2400	12.645000	12.0500	12.3100	-0.324%	514,521	-24.939%
2026-01-09	12.5800	12.940000	12.3200	12.3500	-2.139%	758,959	-25.182%
2026-01-08	12.2500	12.690000	12.0450	12.6200	+2.602%	908,168	-26.783%
2026-01-07	12.0600	12.530000	11.9500	12.3000	+1.990%	1,137,255	-24.878%
2026-01-06	11.2000	12.070000	11.0150	12.0600	+8.747%	877,815	-23.383%
2026-01-05	11.8300	11.880000	11.0500	11.0900	-4.066%	872,327	-16.682%
2026-01-02	10.8000	11.609100	10.7600	11.5600	+8.138%	896,084	-20.069%
2025-12-31	10.8500	11.080000	10.5700	10.6900	-0.927%	948,158	-13.564%
2025-12-30	10.7900	11.180900	10.7400	10.7900	-0.369%	754,381	-14.365%
2025-12-29	10.9000	11.100000	10.7804	10.8300	-1.991%	615,308	-14.681%
2025-12-26	11.2900	11.290000	10.8100	11.0500	-2.471%	481,909	-16.380%
2025-12-24	11.2500	11.660000	11.1715	11.3300	+0.265%	319,626	-18.447%
2025-12-23	11.1800	11.360000	10.8709	11.3000	-0.703%	675,331	-18.230%
2025-12-22	11.6500	11.650000	11.2274	11.3800	+1.426%	791,058	-18.805%
2025-12-19	10.8800	11.280000	10.8500	11.2200	+4.567%	1,638,974	-17.647%
2025-12-18	11.1400	11.280000	10.5700	10.7300	+0.093%	862,303	-13.886%
2025-12-17	11.1500	11.340000	10.6700	10.7200	-3.943%	746,684	-13.806%
2025-12-16	10.9700	11.200000	10.9100	11.1600	+0.180%	698,197	-17.204%
2025-12-15	11.6700	11.670000	10.8100	11.1400	-3.173%	935,094	-17.056%
2025-12-12	12.0050	12.170000	11.3500	11.5050	-4.285%	760,962	-19.687%
2025-12-11	11.6700	12.070000	11.4300	12.0200	+2.560%	851,864	-23.128%
2025-12-10	11.9800	12.100000	11.6450	11.7200	-2.980%	1,005,551	-21.160%
2025-12-09	12.6600	12.670000	12.0550	12.0800	-5.477%	1,151,868	-23.510%
2025-12-08	12.6300	13.100000	12.5500	12.7800	+1.108%	1,097,171	-27.700%
2025-12-05	12.8500	13.170000	12.6200	12.6400	-2.394%	1,266,014	-26.899%
2025-12-04	11.9800	12.985000	11.9000	12.9500	+6.936%	1,780,408	-28.649%
2025-12-03	11.0600	12.130000	10.9700	12.1100	+9.001%	2,116,552	-23.699%
2025-12-02	10.7800	11.180000	10.6600	11.1100	+4.319%	890,095	-16.832%
2025-12-01	10.7100	10.890000	10.5000	10.6500	-3.881%	973,575	-13.239%
2025-11-28	10.5700	11.080000	10.4000	11.0800	+6.130%	812,054	-16.606%
2025-11-26	10.3400	10.635000	10.2700	10.4400	+1.754%	1,068,844	-11.494%
2025-11-25	10.7200	10.740000	10.0900	10.2600	-4.558%	1,524,305	-9.942%
2025-11-24	10.4100	10.890000	10.0100	10.7500	+3.865%	2,004,237	-14.047%
2025-11-21	9.9120	10.819900	9.5600	10.3500	+2.475%	2,654,523	-10.725%
2025-11-20	10.4800	12.020000	10.0100	10.1000	+27.525%	11,532,203	-8.515%
2025-11-19	7.7900	8.210000	7.6300	7.9200	+1.279%	4,791,864	+16.667%
2025-11-18	7.7400	8.010000	7.6000	7.8200	-0.635%	1,114,542	+18.159%
2025-11-17	8.2500	8.330000	7.7800	7.8700	-5.861%	982,195	+17.408%
2025-11-14	8.1300	8.540000	8.0300	8.3600	-2.108%	1,102,920	+10.526%
2025-11-13	8.9300	8.960000	8.3600	8.5400	-6.257%	1,143,684	+8.197%
2025-11-12	9.4200	9.474800	9.0109	9.1100	-3.291%	943,002	+1.427%
2025-11-11	9.5900	9.660000	9.3500	9.4200	-2.079%	903,095	-1.911%
2025-11-10	9.7000	9.940000	9.5100	9.6200	+3.664%	1,585,617	-3.950%
2025-11-07	8.9500	9.310000	8.6500	9.2800	+0.651%	1,536,798	-0.431%
2025-11-06	9.6700	9.699900	9.0700	9.2200	-5.339%	1,571,084	+0.217%
2025-11-05	9.8300	9.935000	9.5501	9.7400	+0.985%	1,266,432	-5.133%
2025-11-04	10.5000	10.520000	9.5850	9.6450	-12.715%	2,311,495	-4.199%
2025-11-03	11.6100	11.660000	10.8000	11.0500	+2.982%	1,590,072	-16.380%
2025-10-31	10.9700	11.155000	10.7300	10.7300	-1.469%	938,650	-13.886%
2025-10-30	11.0000	11.225300	10.8205	10.8900	-2.681%	663,307	-15.152%
2025-10-29	11.3800	11.520000	11.0270	11.1900	-2.356%	762,821	-17.426%
2025-10-28	11.3900	11.539900	11.2400	11.4600	+0.615%	794,960	-19.372%
2025-10-27	11.7600	11.769900	11.3600	11.3900	-1.471%	587,596	-18.876%
2025-10-24	11.9100	11.920000	11.4500	11.5600	+0.785%	1,056,716	-20.069%
2025-10-23	11.1300	11.500000	11.1000	11.4700	+3.520%	1,277,911	-19.442%
2025-10-22	11.6700	11.775700	10.8400	11.0800	-6.891%	1,458,814	-16.606%
2025-10-21	11.7300	12.150000	11.5000	11.9000	+0.507%	1,112,104	-22.353%
2025-10-20	11.4500	12.100000	11.4000	11.8400	+5.058%	1,616,166	-21.959%
2025-10-17	11.2700	11.540000	10.9700	11.2700	-3.757%	1,508,410	-18.012%
2025-10-16	12.2000	12.526200	11.5101	11.7100	-2.983%	1,878,787	-21.093%
2025-10-15	13.4600	13.490000	11.5300	12.0700	-7.651%	3,324,671	-23.447%
2025-10-14	10.9100	13.270000	10.8901	13.0700	+15.561%	4,402,133	-29.304%
2025-10-13	10.9900	11.360000	10.7100	11.3100	+6.900%	1,573,935	-18.302%
2025-10-10	11.6400	11.900000	10.5600	10.5800	-9.340%	2,090,232	-12.665%
2025-10-09	11.8748	11.874800	11.1200	11.6700	-2.425%	2,213,728	-20.823%
2025-10-08	12.0900	12.702200	11.8550	11.9600	-2.128%	1,457,647	-22.742%
2025-10-07	12.7700	12.770000	11.6700	12.2200	-3.093%	2,001,429	-24.386%
2025-10-06	12.7600	12.910000	11.9300	12.6100	+0.478%	2,566,376	-26.725%
2025-10-03	13.4000	13.738000	12.5000	12.5500	-5.639%	2,618,732	-26.375%
2025-10-02	13.0400	13.540000	12.6650	13.3000	+4.724%	2,461,163	-30.526%
2025-10-01	12.4300	12.920600	12.0800	12.7000	+1.926%	2,659,474	-27.244%
2025-09-30	11.9600	13.090000	11.9094	12.4600	+3.488%	2,623,309	-25.843%
2025-09-29	12.1750	12.423500	11.7994	12.0400	+1.007%	1,724,255	-23.256%
2025-09-26	11.1600	12.170000	11.1501	11.9200	+7.387%	1,820,410	-22.483%
2025-09-25	11.1520	11.500000	10.8912	11.1000	-4.803%	1,482,536	-16.757%
2025-09-24	12.1400	12.220000	11.6000	11.6600	-2.427%	1,662,846	-20.755%
2025-09-23	12.5500	12.860000	11.8500	11.9500	-4.400%	1,739,255	-22.678%
2025-09-22	12.2900	12.710000	11.9000	12.5000	+0.080%	1,636,263	-26.080%
2025-09-19	11.5600	12.741300	11.3600	12.4900	+7.118%	3,258,421	-26.021%
2025-09-18	12.1000	12.275500	11.5700	11.6600	-0.681%	2,529,507	-20.755%
2025-09-17	11.2300	11.870000	11.1400	11.7400	+3.345%	2,684,857	-21.295%
2025-09-16	10.3100	11.820000	10.1540	11.3600	+10.721%	4,557,905	-18.662%
2025-09-15	10.4800	10.520000	10.0580	10.2600	-1.156%	976,276	-9.942%
2025-09-12	9.8000	10.600000	9.6500	10.3800	+5.595%	1,644,748	-10.983%
2025-09-11	9.4700	9.900000	9.4350	9.8300	+5.699%	1,575,612	-6.002%
2025-09-10	9.8800	9.880000	9.2400	9.3000	-3.527%	1,251,121	-0.645%
2025-09-09	9.4500	9.690000	9.2800	9.6400	+2.011%	1,327,400	-4.149%
2025-09-08	9.4600	9.750000	9.1900	9.4500	+2.717%	1,875,662	-2.222%
2025-09-05	10.1200	10.180000	9.0300	9.2000	-8.000%	2,483,877	+0.435%
2025-09-04	9.5700	10.010000	9.3200	10.0000	+3.413%	2,214,295	-7.600%
2025-09-03	9.8000	9.960000	9.5400	9.6700	-1.327%	1,131,222	-4.447%
2025-09-02	10.1600	10.170000	9.6400	9.8000	-6.933%	1,870,458	-5.714%
2025-08-29	10.5500	10.900000	10.4350	10.5300	-0.754%	1,170,581	-12.251%
2025-08-28	10.7500	10.819200	10.4000	10.6100	+1.240%	1,091,736	-12.912%
2025-08-27	10.2625	10.485000	10.1843	10.4800	+1.452%	957,888	-11.832%
2025-08-26	10.4350	10.610000	10.2800	10.3300	-1.713%	1,058,155	-10.552%
2025-08-25	10.9800	11.022500	10.4900	10.5100	-4.801%	1,314,932	-12.084%
2025-08-22	10.4800	11.280000	10.3500	11.0400	+5.747%	1,891,140	-16.304%
2025-08-21	10.5650	10.580000	10.1900	10.4400	-0.855%	1,181,631	-11.494%
2025-08-20	10.5900	10.711400	10.0700	10.5300	-2.590%	2,183,790	-12.251%
2025-08-19	11.5000	11.500000	10.6900	10.8100	-6.204%	2,168,220	-14.524%
2025-08-18	11.6000	11.765000	11.3400	11.5250	-2.578%	1,758,535	-19.826%
2025-08-15	12.6700	12.680000	11.4650	11.8300	-7.216%	3,218,831	-21.893%
2025-08-14	12.5400	13.129400	12.2200	12.7500	-5.695%	4,682,630	-27.529%
2025-08-13	11.6900	13.540000	11.6100	13.5200	+24.151%	9,272,742	-31.657%
2025-08-12	9.4000	10.940000	9.3600	10.8900	+16.971%	6,577,519	-15.152%
2025-08-11	9.1500	9.980000	9.0200	9.3100	+1.638%	3,796,282	-0.752%
2025-08-08	9.3900	9.490000	8.7200	9.1600	+0.439%	2,545,929	+0.873%
2025-08-07	9.9400	9.980000	8.9610	9.1200	+6.294%	5,433,692	+1.316%
2025-08-06	8.5700	8.640000	8.3500	8.5800	+0.351%	1,852,019	+7.692%
2025-08-05	8.6900	8.792500	8.4450	8.5500	-0.117%	1,185,603	+8.070%
2025-08-04	8.3000	8.730000	8.2000	8.5600	+5.160%	1,326,407	+7.944%
2025-08-01	8.3000	8.330000	8.0400	8.1400	-5.349%	1,767,254	+13.514%
2025-07-31	8.6700	8.980000	8.5550	8.6000	+0.821%	1,063,991	+7.442%
2025-07-30	8.8600	8.870000	8.3500	8.5300	-2.737%	1,100,587	+8.324%
2025-07-29	9.3500	9.350000	8.7350	8.7700	-5.901%	1,766,460	+5.359%
2025-07-28	9.4300	9.535000	9.1600	9.3200	+1.194%	1,311,456	-0.858%
2025-07-25	9.5200	9.530000	9.2000	9.2100	-3.358%	843,788	+0.326%
2025-07-24	9.8700	9.886400	9.5100	9.5300	-4.700%	1,118,505	-3.043%
2025-07-23	9.5000	10.060000	9.4700	10.0000	+6.724%	1,725,876	-7.600%
2025-07-22	9.2800	9.440000	8.8200	9.3700	+0.970%	1,556,024	-1.387%
2025-07-21	9.7000	9.950000	9.2600	9.2800	-3.132%	1,849,174	-0.431%
2025-07-18	9.6300	9.840000	9.5100	9.5800	+0.683%	1,808,767	-3.549%
2025-07-17	9.2200	9.640000	9.1900	9.5150	+3.989%	1,579,535	-2.890%
2025-07-16	8.9700	9.205000	8.6300	9.1500	+2.694%	1,562,342	+0.984%
2025-07-15	9.3400	9.397400	8.8300	8.9100	-3.152%	1,516,066	+3.704%
2025-07-14	9.2100	9.220000	8.9800	9.2000	-1.393%	1,473,731	+0.435%
2025-07-11	9.6200	9.717500	9.3000	9.3300	-4.601%	1,282,367	-0.965%
2025-07-10	9.9800	10.080000	9.6400	9.7800	-2.298%	1,783,962	-5.521%
2025-07-09	10.4900	10.524600	9.7800	10.0100	-3.472%	2,183,561	-7.692%
2025-07-08	10.8700	11.920000	10.1700	10.3700	-2.629%	4,748,054	-10.897%
2025-07-07	10.7600	10.930000	10.2930	10.6500	-3.182%	1,936,764	-13.239%
2025-07-03	10.6600	11.300000	10.4850	11.0000	+4.762%	2,420,968	-16.000%
2025-07-02	9.4900	10.615000	9.4441	10.5000	+10.526%	2,288,557	-12.000%
2025-07-01	10.1500	10.200000	9.2800	9.5000	-6.954%	2,207,210	-2.737%
2025-06-30	9.6200	10.660000	9.5100	10.2100	+8.157%	2,505,923	-9.500%
2025-06-27	9.7900	10.210000	9.2400	9.4400	-2.980%	3,045,810	-2.119%
2025-06-26	9.5000	9.890000	9.4100	9.7300	+3.291%	1,674,174	-5.036%
2025-06-25	10.1500	10.230000	9.3500	9.4200	-5.422%	1,729,094	-1.911%
2025-06-24	8.9000	10.020000	8.8600	9.9600	+14.747%	2,849,909	-7.229%
2025-06-23	8.4500	8.818000	8.0700	8.6800	+0.696%	1,917,945	+6.452%
2025-06-20	8.5900	8.780000	8.1228	8.6200	+2.133%	2,510,810	+7.193%
2025-06-18	8.3000	8.470000	8.1101	8.4400	+1.687%	1,234,774	+9.479%
2025-06-17	8.4200	8.620000	8.2300	8.3000	-2.696%	1,118,292	+11.325%
2025-06-16	8.6200	8.702800	8.2200	8.5300	+1.186%	1,593,589	+8.324%
2025-06-13	8.7200	8.780000	8.4000	8.4300	-6.229%	1,353,632	+9.609%
2025-06-12	9.5000	9.540000	8.8700	8.9900	-7.700%	2,183,519	+2.781%
2025-06-11	10.0600	10.330000	9.6600	9.7400	+0.620%	1,411,038	-5.133%
2025-06-10	10.0500	10.213400	9.5300	9.6800	-3.682%	1,004,406	-4.545%
2025-06-09	10.3600	10.770000	9.7600	10.0500	-1.277%	1,983,666	-8.060%
2025-06-06	9.3800	10.495400	9.2734	10.1800	+10.773%	1,911,004	-9.234%
2025-06-05	9.7200	9.900000	9.0450	9.1900	-5.453%	1,684,526	+0.544%
2025-06-04	10.2700	10.349000	9.6100	9.7200	-4.331%	2,077,239	-4.938%
2025-06-03	8.6300	10.240000	8.6300	10.1600	+20.809%	3,622,890	-9.055%
2025-06-02	8.4100	8.540000	8.1500	8.4100	-1.175%	831,124	+9.869%
2025-05-30	8.6000	8.615000	8.2950	8.5100	-1.047%	662,668	+8.578%
2025-05-29	8.8700	9.050000	8.5200	8.6000	+1.775%	955,314	+7.442%
2025-05-28	8.9400	8.959100	8.4500	8.4500	-4.628%	1,054,072	+9.349%
2025-05-27	8.8900	9.110000	8.6931	8.8600	+3.747%	811,348	+4.289%
2025-05-23	8.2000	8.550000	8.1107	8.5400	+0.589%	594,549	+8.197%
2025-05-22	8.2000	8.660000	8.1061	8.4900	+3.159%	751,834	+8.834%
2025-05-21	8.8100	8.820000	8.0300	8.2300	-7.528%	966,304	+12.272%
2025-05-20	8.9200	8.980000	8.7201	8.9000	+1.482%	761,420	+3.820%
2025-05-19	9.0600	9.078800	8.7100	8.7700	-7.781%	1,162,251	+5.359%
2025-05-16	9.3900	9.580000	9.3300	9.5100	+2.258%	554,366	-2.839%
2025-05-15	9.4900	9.525000	9.0500	9.3000	-2.821%	865,147	-0.645%
2025-05-14	10.2900	10.500000	9.5100	9.5700	-5.900%	1,504,218	-3.448%
2025-05-13	10.0000	10.490000	9.7800	10.1700	+2.624%	1,163,037	-9.145%
2025-05-12	9.9500	10.290000	9.6914	9.9100	+6.674%	1,878,815	-6.761%
2025-05-09	9.0200	9.470000	8.9520	9.2900	+5.809%	1,080,349	-0.538%
2025-05-08	10.2400	10.440000	8.6950	8.7800	-12.200%	2,039,901	+5.239%
2025-05-07	9.9400	10.180000	9.6900	10.0000	+0.604%	1,444,514	-7.600%
2025-05-06	9.8500	10.090000	9.3700	9.9400	-1.193%	890,253	-7.042%
2025-05-05	9.5000	10.360000	9.3600	10.0600	+4.249%	921,692	-8.151%
2025-05-02	9.3900	10.125754	9.3002	9.6500	+4.664%	1,087,781	-4.249%
2025-05-01	9.3000	9.460000	9.0224	9.2200	+1.766%	734,880	+0.217%
2025-04-30	9.0250	9.180000	8.7900	9.0600	-2.894%	604,375	+1.987%
2025-04-29	9.5000	9.590000	9.2700	9.3300	-1.789%	534,407	-0.965%
2025-04-28	9.7700	9.990000	9.3000	9.5000	-2.163%	995,847	-2.737%
2025-04-25	8.9000	9.760000	8.8400	9.7100	+8.735%	1,096,306	-4.840%
2025-04-24	8.2700	8.980000	8.2700	8.9300	+9.302%	971,111	+3.471%
2025-04-23	8.2800	8.480000	8.0200	8.1700	+4.476%	871,761	+13.097%
2025-04-22	7.2000	7.870000	7.2000	7.8200	+10.141%	1,078,610	+18.159%
2025-04-21	7.3600	7.440500	6.9600	7.1000	-6.456%	955,138	+30.141%
2025-04-17	7.3700	7.650000	7.2226	7.5900	+3.406%	613,859	+21.739%
2025-04-16	7.4000	7.639900	7.0800	7.3400	-3.548%	567,463	+25.886%
2025-04-15	7.4300	7.655000	7.4127	7.6100	+2.011%	491,897	+21.419%
2025-04-14	7.7700	7.844800	7.2200	7.4600	+0.811%	739,205	+23.861%
2025-04-11	7.1800	7.490000	7.0200	7.4000	+2.778%	781,152	+24.865%
2025-04-10	7.7150	7.820000	6.9701	7.2000	-11.980%	1,251,327	+28.333%
2025-04-09	6.7900	8.195000	6.5200	8.1800	+18.551%	1,632,636	+12.958%
2025-04-08	7.4900	7.650000	6.6550	6.9000	-0.719%	1,356,282	+33.913%
2025-04-07	6.2850	7.375000	5.9400	6.9500	+1.017%	1,254,072	+32.950%
2025-04-04	7.1700	7.290000	6.3000	6.8800	-9.830%	1,667,016	+34.302%
2025-04-03	7.8500	7.949800	7.5700	7.6300	-9.382%	1,116,987	+21.101%
2025-04-02	7.5900	8.505000	7.5800	8.4200	+6.717%	1,207,255	+9.739%
2025-04-01	7.8300	7.900000	7.5504	7.8900	-0.127%	1,098,368	+17.110%
2025-03-31	7.5420	7.960000	7.4650	7.9000	+0.063%	1,266,504	+16.962%
2025-03-28	8.3100	8.420000	7.6701	7.8950	-7.227%	1,835,341	+17.036%
2025-03-27	9.2600	9.310000	8.4850	8.5100	-10.232%	1,394,210	+8.578%
2025-03-26	9.7500	9.835000	9.2313	9.4800	-3.854%	966,032	-2.532%
2025-03-25	9.8200	9.905000	9.5300	9.8600	-0.202%	854,802	-6.288%
2025-03-24	10.0000	10.330000	9.7100	9.8800	+3.239%	879,094	-6.478%
2025-03-21	9.2700	9.770000	9.2000	9.5700	0.000%	1,306,960	-3.448%
2025-03-20	9.7000	9.970000	9.4900	9.5700	-2.047%	702,831	-3.448%
2025-03-19	9.8300	10.015000	9.5400	9.7700	-0.711%	864,795	-5.425%
2025-03-18	10.1100	10.140000	9.7600	9.8400	-4.651%	966,357	-6.098%
2025-03-17	9.7400	10.530000	9.6667	10.3200	+5.955%	1,138,433	-10.465%
2025-03-14	9.7300	9.880000	9.4800	9.7400	+4.171%	1,051,181	-5.133%
2025-03-13	10.0800	10.150000	9.2600	9.3500	-7.609%	874,565	-1.176%
2025-03-12	9.9800	10.500000	9.6700	10.1200	+6.080%	1,203,474	-8.696%
2025-03-11	9.2500	9.840000	9.1774	9.5400	+2.361%	1,716,702	-3.145%
2025-03-10	9.9600	10.170000	8.9950	9.3200	-9.602%	1,951,629	-0.858%
2025-03-07	10.0200	10.360000	9.5850	10.3100	-1.903%	1,722,597	-10.378%
2025-03-06	10.3200	10.880000	10.0100	10.5100	-2.233%	1,128,797	-12.084%
2025-03-05	10.4000	10.940000	10.1400	10.7500	+3.965%	1,180,195	-14.047%
2025-03-04	9.8000	10.660000	9.6500	10.3400	+0.097%	1,839,803	-10.638%
2025-03-03	11.6000	11.710000	10.1800	10.3300	-9.465%	1,923,671	-10.552%
2025-02-28	11.2000	11.790000	11.0100	11.4100	-1.723%	1,534,716	-19.018%
2025-02-27	12.1600	12.490000	11.5750	11.6100	-3.088%	1,141,101	-20.413%
2025-02-26	12.2150	12.490000	11.9000	11.9800	+1.698%	1,141,570	-22.871%
2025-02-25	12.4500	12.540000	11.3500	11.7800	-5.000%	1,899,393	-21.562%
2025-02-24	12.4600	12.580000	11.7500	12.4000	-1.195%	1,519,013	-25.484%
2025-02-21	13.4900	13.700000	12.5300	12.5500	-6.761%	2,039,339	-26.375%
2025-02-20	13.6500	13.705000	12.8300	13.4600	-2.816%	1,577,859	-31.352%
2025-02-19	13.9000	15.130000	13.7000	13.8500	-0.503%	2,410,504	-33.285%
2025-02-18	13.8200	14.190000	13.4100	13.9200	+1.310%	1,537,699	-33.621%
2025-02-14	14.4400	14.650000	13.4700	13.7400	-5.372%	2,143,711	-32.751%
2025-02-13	14.3500	15.270000	13.9200	14.5200	+1.681%	2,609,813	-36.364%

.dark-mode .qSpZ9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSpZ9l{ color: #333333; background-color: white; border: 2px solid #333333; }CRNCCerence Inc. Common Stockstock NASDAQ

CRNC
Cerence Inc. Common Stock
stock NASDAQ