CRNC

Cerence Historical Data

Company Name Stock Ticker Symbol Market Type
Cerence Inc CRNC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.66 -2.79% 23.02 20:00:00
Open Price Low Price High Price Close Price Prev Close
24.30 23.10 25.21 23.32 23.68
more quote information »

CRNC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.8830.8922.6124.61871,423-7.86-25.45%
1 Month24.3930.8922.6125.74423,090-1.37-5.62%
3 Months29.6732.8622.6127.32436,325-6.65-22.41%
6 Months44.9145.8322.6131.59704,256-21.89-48.74%
1 Year118.88121.8022.6153.12639,089-95.86-80.64%
3 Years15.50139.0011.3956.20683,1927.5248.52%
5 Years15.50139.0011.3956.20683,1927.5248.52%

CRNC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 23.32 -0.36 -1.52% 24.30 25.21 23.10 962,630
Aug 10 2022 23.68 0.34 1.46% 23.40 24.12 22.61 1,235,667
Aug 09 2022 23.34 -6.41 -21.55% 24.34 25.88 22.68 2,308,460
Aug 08 2022 29.75 0.35 1.19% 29.53 30.38 29.44 322,768
Aug 05 2022 29.40 -0.29 -0.98% 28.81 30.0865 28.80 224,703
Aug 04 2022 29.69 -0.81 -2.66% 30.88 30.89 29.355 265,516
Aug 03 2022 30.50 1.78 6.2% 28.68 30.59 28.68 433,204
Aug 02 2022 28.72 0.52 1.84% 27.78 29.15 27.78 175,563
Aug 01 2022 28.20 0.03 0.11% 27.63 28.45 27.235 236,031
Jul 29 2022 28.17 0.75 2.74% 27.47 28.26 27.04 270,616
Jul 28 2022 27.42 0.63 2.35% 26.70 27.47 26.69 217,945
Jul 27 2022 26.79 1.08 4.2% 26.23 26.92 26.02 235,667
Jul 26 2022 25.71 -0.88 -3.31% 26.15 26.18 25.58 178,480
Jul 25 2022 26.59 -0.47 -1.74% 26.85 27.12 26.39 213,378
Jul 22 2022 27.06 -0.75 -2.7% 27.73 27.8091 26.54 276,764
Jul 21 2022 27.81 0.07 0.25% 27.54 28.015 27.07 180,525
Jul 20 2022 27.74 1.41 5.36% 26.37 27.89 26.37 353,613
Jul 19 2022 26.33 1.33 5.32% 25.81 26.86 25.81 314,002
Jul 18 2022 25.00 0.57 2.33% 24.54 25.63 24.54 279,115
Jul 15 2022 24.43 0.44 1.83% 24.82 24.90 24.00 466,011
Jul 14 2022 23.99 -0.89 -3.58% 24.39 24.67 23.67 273,777
Jul 13 2022 24.88 -0.43 -1.7% 24.55 25.32 24.37 209,694
Jul 12 2022 25.31 0.86 3.52% 24.35 25.38 24.35 312,402
See More Historical Prices »


Your Recent History
NASDAQ
CRNC
Cerence
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now