Cerence Inc (CRNC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 6.3122923588 | 3.01 | 3.34 | 2.88 | 949219 | 3.0741479 | CS |
| 4 | 0.2 | 6.66666666667 | 3 | 3.42 | 2.55 | 2057843 | 3.02277045 | CS |
| 12 | -6.4 | -66.6666666667 | 9.6 | 10.36 | 2.55 | 2028287 | 4.10171097 | CS |
| 26 | -15.53 | -82.9151094501 | 18.73 | 21.665 | 2.55 | 1182757 | 6.65311219 | CS |
| 52 | -23.83 | -88.1613022568 | 27.03 | 28.1 | 2.55 | 814051 | 10.46280358 | CS |
| 156 | -105.5 | -97.0561177553 | 108.7 | 125.73 | 2.55 | 633681 | 29.02410169 | CS |
| 260 | -12.3 | -79.3548387097 | 15.5 | 139 | 2.55 | 663036 | 40.473457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 3.11 | 0.03 | 0.97 | 3.08 | 3.2166 | 3.02 | 1487708 |
| 1720823700 | 3.08 | -0.11 | -3.45 | 3.19 | 3.34 | 3.06 | 1001469 |
| 1720737300 | 3.19 | 0.25 | 8.50 | 3.0099999 | 3.2 | 2.989 | 999673 |
| 1720650900 | 2.94 | 0.01 | 0.34 | 2.88 | 3.0099999 | 2.88 | 621700 |
| 1720564500 | 2.93 | -0.1 | -3.30 | 3.0099999 | 3.019 | 2.9049999 | 635546 |
| 1720478100 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.1 | 2.955 | 689721 |
| 1720218900 | 3.09 | 0.1 | 3.34 | 3.05 | 3.14 | 2.99 | 1117724 |
| 1720040640 | 2.99 | -0.12 | -3.86 | 3.0099999 | 3.2799999 | 2.92 | 1655625 |
| 1719959700 | 3.11 | 0.27 | 9.51 | 2.83 | 3.14 | 2.83 | 1580065 |
| 1719873300 | 2.84 | 0.09 | 3.27 | 2.81 | 2.91 | 2.74 | 1325119 |
| 1719614100 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1719527700 | 2.75 | -0.09 | -3.17 | 2.83 | 2.8532 | 2.55 | 2018497 |
| 1719441300 | 2.84 | 0.22 | 8.40 | 2.63 | 3.02 | 2.625 | 2338300 |
| 1719354900 | 2.62 | -0.44 | -14.38 | 3.05 | 3.05 | 2.62 | 2393509 |
| 1719268500 | 3.06 | -0.11 | -3.47 | 3.2 | 3.42 | 3.045 | 1896625 |
| 1719009300 | 3.17 | 0.15 | 4.97 | 3.02 | 3.24 | 2.954 | 12530340 |
| 1718922900 | 3.02 | 0.11 | 3.78 | 2.98 | 3.13 | 2.87 | 1497621 |
| 1718750100 | 2.91 | -0.06 | -2.02 | 3 | 3 | 2.87 | 1194084 |
| 1718663700 | 2.97 | -0.01 | -0.34 | 2.93 | 2.99 | 2.82 | 1019041 |
| 1718404500 | 2.98 | -0.02 | -0.67 | 2.96 | 3.08 | 2.9 | 1174239 |
| 1718318100 | 3 | -0.16 | -5.06 | 3.2 | 3.24 | 2.97 | 1473747 |
| 1718231700 | 3.16 | -0.05 | -1.56 | 3.3 | 3.39 | 3.13 | 1361667 |
| 1718145300 | 3.21 | -0.09 | -2.73 | 3.25 | 3.2791 | 2.985 | 2243919 |
| 1718058900 | 3.3 | 0.26 | 8.55 | 2.92 | 3.38 | 2.74 | 4276022 |
| 1717799700 | 3.04 | 0.03 | 1.00 | 2.98 | 3.4 | 2.92 | 3186328 |
| 1717713300 | 3.0099999 | -0.09 | -2.90 | 3.1 | 3.185 | 2.99 | 1360813 |
| 1717626900 | 3.1 | -0.06 | -1.90 | 3.17 | 3.33 | 3.08 | 1361972 |
| 1717540500 | 3.16 | -0.23 | -6.78 | 3.34 | 3.38 | 3.105 | 1504219 |
| 1717454100 | 3.39 | -0.05 | -1.45 | 3.47 | 3.73 | 3.36 | 1557936 |
| 1717194900 | 3.44 | -0.14 | -3.91 | 3.6 | 3.6 | 3.43 | 2324039 |
| 1717108500 | 3.58 | -0.32 | -8.21 | 3.9 | 4.03 | 3.575 | 1206831 |
| 1717022100 | 3.9 | 0.09 | 2.36 | 3.72 | 4.13 | 3.35 | 2605918 |
| 1716935700 | 3.81 | 0.6 | 18.69 | 3.25 | 3.89 | 3.23 | 4120659 |
| 1716590100 | 3.21 | -0.3 | -8.55 | 3.52 | 3.535 | 3.16 | 2385729 |
| 1716503700 | 3.51 | -0.62 | -15.01 | 4.13 | 4.16 | 3.425 | 2540846 |
| 1716417300 | 4.13 | 0.26 | 6.58 | 3.87 | 4.29 | 3.77 | 2778957 |
| 1716330900 | 3.875 | -0.08 | -1.90 | 3.93 | 3.98 | 3.56 | 2505661 |
| 1716244500 | 3.95 | -0.04 | -1.00 | 4.04 | 4.07 | 3.86 | 2873191 |
| 1715985300 | 3.99 | -0.9 | -18.40 | 4.74 | 4.7699999 | 3.94 | 5615615 |
| 1715898900 | 4.89 | 0.04 | 0.82 | 4.87 | 5.01 | 4.59 | 4060316 |
| 1715812500 | 4.85 | -0.14 | -2.81 | 5.05 | 5.16 | 4.75 | 1728761 |
| 1715726100 | 4.99 | -0.11 | -2.16 | 5.09 | 5.84 | 4.84 | 5367157 |
| 1715639700 | 5.1 | -0.25 | -4.67 | 5.38 | 5.4 | 5.01 | 2927916 |
| 1715380500 | 5.35 | -0.93 | -14.81 | 6.2699999 | 6.2699999 | 5.28 | 3727536 |
| 1715294100 | 6.28 | -3.28 | -34.31 | 7.9 | 8.2 | 6.24 | 3912882 |
| 1715207700 | 9.56 | 0.14 | 1.49 | 9.25 | 9.659 | 9.03 | 685701 |
| 1715121300 | 9.42 | -0.69 | -6.82 | 9.73 | 10.14 | 9.41 | 568737 |
| 1715034900 | 10.11 | -0.04 | -0.39 | 10.18 | 10.36 | 9.99 | 427554 |
| 1714775700 | 10.15 | 0.41 | 4.21 | 10.05 | 10.21 | 9.8 | 629754 |
| 1714689300 | 9.74 | 0.45 | 4.84 | 9.53 | 9.75 | 9.33 | 471421 |
| 1714602900 | 9.2899999 | 0.18 | 1.98 | 9.1 | 9.59 | 8.91 | 924320 |
| 1714516500 | 9.11 | -0.54 | -5.60 | 9.5 | 9.55 | 9.1 | 558882 |
| 1714430100 | 9.65 | -0.06 | -0.62 | 9.8 | 10.12 | 9.63 | 558145 |
| 1714170900 | 9.71 | 0.32 | 3.41 | 9.5 | 9.71 | 9.405 | 453692 |
| 1714084500 | 9.39 | -0.66 | -6.57 | 9.7899999 | 9.9699 | 9.35 | 519333 |
| 1713998100 | 10.05 | 0.29 | 2.97 | 9.82 | 10.06 | 9.68 | 620084 |
| 1713911700 | 9.76 | 0.14 | 1.46 | 9.6 | 10.09 | 9.5 | 981215 |
| 1713825300 | 9.6199999 | -0.73 | -7.05 | 10.36 | 10.42 | 9.55 | 713507 |
| 1713566100 | 10.35 | 0 | 0.00 | 10.2 | 10.59 | 9.98 | 544517 |
| 1713479700 | 10.35 | -0.39 | -3.63 | 10.77 | 10.77 | 10.16 | 546140 |
| 1713393300 | 10.74 | -0.52 | -4.58 | 11.28 | 11.37 | 10.715 | 711846 |
| 1713306900 | 11.255 | -0.86 | -7.06 | 11.96 | 11.96 | 11.25 | 514233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
