Cerence Inc (CRNC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -11.6197183099 | 2.84 | 2.965 | 2.365 | 1867099 | 2.58621118 | CS |
| 4 | -0.95 | -27.4566473988 | 3.46 | 3.68 | 2.365 | 1248782 | 2.95799633 | CS |
| 12 | -0.22 | -8.05860805861 | 2.73 | 3.68 | 2.34 | 1064527 | 2.95679538 | CS |
| 26 | -11.9 | -82.5815405968 | 14.41 | 15.87 | 2.34 | 1361816 | 4.22537175 | CS |
| 52 | -19.16 | -88.4171665898 | 21.67 | 22.05 | 2.34 | 928939 | 7.61847849 | CS |
| 156 | -99.66 | -97.5433101693 | 102.17 | 114.85 | 2.34 | 677537 | 23.90065406 | CS |
| 260 | -12.99 | -83.8064516129 | 15.5 | 139 | 2.34 | 681432 | 38.12904788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.44 | -0.24 | -8.96 | 2.68 | 2.7599999 | 2.41 | 6211958 |
| 1726785300 | 2.68 | 0.17 | 6.77 | 2.6 | 2.75 | 2.5411 | 2738886 |
| 1726698900 | 2.5099999 | 0.07 | 2.87 | 2.42 | 2.6549999 | 2.365 | 1917138 |
| 1726612500 | 2.44 | -0.1 | -3.94 | 2.6 | 2.74 | 2.4 | 1898525 |
| 1726526100 | 2.54 | -0.36 | -12.41 | 2.9 | 2.9 | 2.49 | 1960592 |
| 1726266900 | 2.9 | 0.09 | 3.20 | 2.84 | 2.965 | 2.84 | 820352 |
| 1726180500 | 2.81 | -0.06 | -2.09 | 2.88 | 2.895 | 2.7639999 | 426739 |
| 1726094100 | 2.87 | 0.12 | 4.36 | 2.73 | 2.9049999 | 2.68 | 779075 |
| 1726007700 | 2.75 | -0.19 | -6.46 | 2.84 | 2.865 | 2.65 | 1068858 |
| 1725921300 | 2.94 | 0.02 | 0.68 | 3 | 3.05 | 2.91 | 587015 |
| 1725662100 | 2.92 | -0.06 | -2.01 | 2.97 | 3.05 | 2.88 | 670171 |
| 1725575700 | 2.98 | -0.06 | -1.97 | 3.0299999 | 3.095 | 2.87 | 826518 |
| 1725489300 | 3.04 | -0.13 | -4.10 | 3.14 | 3.185 | 3.0099999 | 614494 |
| 1725402900 | 3.17 | -0.13 | -3.94 | 3.335 | 3.4 | 3.13 | 784169 |
| 1725057300 | 3.3 | -0.16 | -4.62 | 3.52 | 3.52 | 3.1549999 | 2205300 |
| 1724970900 | 3.46 | 0.18 | 5.49 | 3.31 | 3.53 | 3.3 | 1180866 |
| 1724884500 | 3.2799999 | 0.05 | 1.55 | 3.23 | 3.45 | 3.18 | 1362441 |
| 1724798100 | 3.23 | -0.18 | -5.28 | 3.38 | 3.465 | 3.165 | 1047824 |
| 1724711700 | 3.41 | -0.2 | -5.54 | 3.63 | 3.68 | 3.31 | 1475153 |
| 1724452500 | 3.61 | 0.2 | 5.87 | 3.46 | 3.635 | 3.35 | 1362745 |
| 1724366100 | 3.41 | -0.15 | -4.21 | 3.605 | 3.605 | 3.27 | 808014 |
| 1724279700 | 3.56 | 0.09 | 2.59 | 3.5 | 3.6 | 3.365 | 922363 |
| 1724193300 | 3.47 | 0.31 | 9.81 | 3.15 | 3.585 | 3.09 | 1360448 |
| 1724106900 | 3.16 | 0.37 | 13.26 | 2.83 | 3.185 | 2.77 | 1491157 |
| 1723847700 | 2.79 | 0.11 | 4.10 | 2.7601 | 2.9 | 2.7408 | 870745 |
| 1723761300 | 2.68 | 0.26 | 10.52 | 2.5299999 | 2.77 | 2.52 | 868759 |
| 1723674900 | 2.425 | -0.09 | -3.58 | 2.56 | 2.57 | 2.4 | 833465 |
| 1723588500 | 2.515 | 0.13 | 5.45 | 2.445 | 2.605 | 2.43 | 901024 |
| 1723502100 | 2.3849999 | -0.14 | -5.36 | 2.5099999 | 2.5299999 | 2.38 | 678721 |
| 1723242900 | 2.52 | -0.25 | -9.03 | 2.79 | 2.8395 | 2.445 | 1047498 |
| 1723156500 | 2.77 | 0.42 | 17.62 | 2.68 | 3.35 | 2.67 | 3480691 |
| 1723070100 | 2.355 | -0.02 | -0.63 | 2.46 | 2.575 | 2.34 | 876541 |
| 1722983700 | 2.37 | -0.07 | -2.87 | 2.49 | 2.5299999 | 2.36 | 697254 |
| 1722897300 | 2.44 | -0.25 | -9.29 | 2.4042 | 2.52 | 2.395 | 703097 |
| 1722638100 | 2.69 | -0.19 | -6.60 | 2.88 | 2.88 | 2.69 | 420491 |
| 1722551700 | 2.88 | -0.3 | -9.43 | 3.15 | 3.19 | 2.83 | 800377 |
| 1722465300 | 3.18 | 0.02 | 0.63 | 3.18 | 3.36 | 3.15 | 752620 |
| 1722378900 | 3.16 | -0.09 | -2.77 | 3.25 | 3.31 | 3.12 | 498550 |
| 1722292500 | 3.25 | -0.02 | -0.61 | 3.29 | 3.365 | 3.18 | 619527 |
| 1722033300 | 3.27 | 0.09 | 2.83 | 3.27 | 3.315 | 3.175 | 602813 |
| 1721946900 | 3.18 | 0.15 | 4.95 | 3.02 | 3.2799999 | 3 | 774206 |
| 1721860500 | 3.0299999 | -0.19 | -5.90 | 3.17 | 3.27 | 3.015 | 561645 |
| 1721774100 | 3.22 | 0.05 | 1.42 | 3.15 | 3.2599999 | 3.085 | 618176 |
| 1721687700 | 3.175 | 0.18 | 5.83 | 3.0099999 | 3.2 | 2.99 | 660383 |
| 1721428500 | 3 | -0.02 | -0.66 | 2.99 | 3.025 | 2.91 | 664820 |
| 1721342100 | 3.02 | -0.14 | -4.43 | 3.09 | 3.275 | 3.0099999 | 699010 |
| 1721255700 | 3.16 | -0.05 | -1.56 | 3.15 | 3.2469 | 3.07 | 711166 |
| 1721169300 | 3.21 | 0.1 | 3.22 | 3.16 | 3.23 | 3.08 | 968301 |
| 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 | 3.1 | 3.2 | 2.989 | 936636 |
| 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 | 0.01 | 0.35 | 2.81 | 2.91 | 2.74 | 1325119 |
| 1719614100 | 2.83 | 0.08 | 2.91 | 2.73 | 2.91 | 2.6901 | 2072537 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
