ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

CRNC Cerence Inc

2.51
0.00 (0.00%)
Pre Market
Last Updated: 04:06:15
Delayed by 15 minutes

CRNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 2.51 0.07 2.87% 2.42 2.655 2.365 1,928,259
Sep 17 2024 2.44 -0.10 -3.94% 2.60 2.74 2.40 1,989,657
Sep 16 2024 2.54 -0.36 -12.41% 2.90 2.91 2.49 1,975,099
Sep 13 2024 2.90 0.09 3.20% 2.84 2.965 2.84 831,275
Sep 12 2024 2.81 -0.06 -2.09% 2.88 2.92 2.764 438,979
Sep 11 2024 2.87 0.12 4.36% 2.73 2.905 2.68 779,075
Sep 10 2024 2.75 -0.19 -6.46% 2.93 2.95 2.65 1,096,035
Sep 09 2024 2.94 0.02 0.68% 3.00 3.05 2.91 587,015
Sep 06 2024 2.92 -0.06 -2.01% 2.99 3.05 2.88 686,128
Sep 05 2024 2.98 -0.06 -1.97% 3.02 3.095 2.87 843,663
Sep 04 2024 3.04 -0.13 -4.10% 3.14 3.185 3.01 614,494
Sep 03 2024 3.17 -0.13 -3.94% 3.34 3.40 3.13 852,282
Aug 30 2024 3.30 -0.16 -4.62% 3.52 3.52 3.155 2,205,300
Aug 29 2024 3.46 0.18 5.49% 3.31 3.53 3.30 1,180,866
Aug 28 2024 3.28 0.05 1.55% 3.23 3.45 3.18 1,362,441
Aug 27 2024 3.23 -0.18 -5.28% 3.38 3.465 3.165 1,047,824
Aug 26 2024 3.41 -0.20 -5.54% 3.63 3.68 3.31 1,475,153
Aug 23 2024 3.61 0.20 5.87% 3.46 3.635 3.35 1,362,745
Aug 22 2024 3.41 -0.15 -4.21% 3.605 3.605 3.27 808,014
Aug 21 2024 3.56 0.09 2.59% 3.50 3.60 3.365 922,363
Aug 20 2024 3.47 0.31 9.81% 3.15 3.585 3.09 1,360,448
Aug 19 2024 3.16 0.37 13.26% 2.83 3.185 2.77 1,491,157
Aug 16 2024 2.79 0.11 4.10% 2.72 2.90 2.72 933,131
Aug 15 2024 2.68 0.26 10.52% 2.53 2.77 2.52 868,759
Aug 14 2024 2.425 -0.09 -3.58% 2.56 2.57 2.40 833,465
Aug 13 2024 2.515 0.13 5.45% 2.38 2.605 2.355 942,024
Aug 12 2024 2.385 -0.14 -5.36% 2.51 2.53 2.38 678,721
Aug 09 2024 2.52 -0.25 -9.03% 2.79 2.8395 2.445 1,047,498
Aug 08 2024 2.77 0.42 17.62% 2.68 3.35 2.67 3,480,691
Aug 07 2024 2.355 -0.02 -0.63% 2.46 2.575 2.34 876,541
Aug 06 2024 2.37 -0.07 -2.87% 2.49 2.53 2.36 697,254
Aug 05 2024 2.44 -0.25 -9.29% 2.46 2.52 2.395 749,435
Aug 02 2024 2.69 -0.19 -6.60% 2.88 2.88 2.69 440,339
Aug 01 2024 2.88 -0.30 -9.43% 3.15 3.19 2.83 800,377
Jul 31 2024 3.18 0.02 0.63% 3.18 3.36 3.15 752,620
Jul 30 2024 3.16 -0.09 -2.77% 3.25 3.31 3.12 498,550
Jul 29 2024 3.25 -0.02 -0.61% 3.29 3.365 3.18 619,527
Jul 26 2024 3.27 0.09 2.83% 3.27 3.315 3.175 602,813
Jul 25 2024 3.18 0.15 4.95% 3.07 3.28 3.00 784,718
Jul 24 2024 3.03 -0.19 -5.90% 3.20 3.27 3.015 575,355
Jul 23 2024 3.22 0.06 1.90% 3.15 3.26 3.085 618,176
Jul 22 2024 3.16 0.16 5.33% 3.01 3.20 2.99 826,327
Jul 19 2024 3.00 -0.02 -0.66% 3.02 3.025 2.91 706,204
Jul 18 2024 3.02 -0.14 -4.43% 3.09 3.275 3.01 699,010
Jul 17 2024 3.16 -0.05 -1.56% 3.15 3.2469 3.07 725,580
Jul 16 2024 3.21 0.10 3.22% 3.16 3.23 3.08 968,301
Jul 15 2024 3.11 0.03 0.97% 3.08 3.2166 3.02 1,487,708
Jul 12 2024 3.08 -0.11 -3.45% 3.19 3.34 3.06 1,001,469
Jul 11 2024 3.19 0.25 8.50% 3.01 3.20 2.989 999,673
Jul 10 2024 2.94 0.01 0.34% 2.88 3.01 2.88 621,700
Jul 09 2024 2.93 -0.10 -3.30% 3.01 3.019 2.905 635,546
Jul 08 2024 3.03 -0.06 -1.94% 3.09 3.10 2.955 689,721
Jul 05 2024 3.09 0.10 3.34% 3.05 3.14 2.99 1,117,724
Jul 03 2024 2.99 -0.12 -3.86% 3.01 3.28 2.92 1,655,625
Jul 02 2024 3.11 0.27 9.51% 2.83 3.14 2.83 1,580,065
Jul 01 2024 2.84 0.09 3.27% 2.81 2.91 2.74 1,325,119
Jun 28 2024 2.75 0.00 0.00% 2.75 2.75 2.75 0
Jun 27 2024 2.75 -0.09 -3.17% 2.83 2.8532 2.55 2,018,497
Jun 26 2024 2.84 0.22 8.40% 2.63 3.02 2.625 2,338,300
Jun 25 2024 2.62 -0.44 -14.38% 3.05 3.05 2.62 2,393,509
Jun 24 2024 3.06 -0.11 -3.47% 3.20 3.42 3.045 1,896,625
Jun 21 2024 3.17 0.15 4.97% 3.02 3.24 2.954 12,530,340

Your Recent History

Delayed Upgrade Clock