Cerence Inc (0S6)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099620 | 12.902 | 0.8 | 6.63 | 12.698 | 12.95 | 11.954 | 4659 |
| 1738013220 | 12.1 | -1.26 | -9.40 | 13.46 | 13.46 | 10.8 | 23445 |
| 1737754020 | 13.356 | 0.07 | 0.53 | 13.322 | 14.032 | 13.216 | 9910 |
| 1737667620 | 13.286 | -0.79 | -5.60 | 14.148 | 14.6 | 13.17 | 14388 |
| 1737581220 | 14.074 | 1.29 | 10.09 | 13.448 | 15.788 | 13.31 | 57773 |
| 1737494820 | 12.784 | 0.88 | 7.43 | 12.092 | 12.832 | 11.648 | 6458 |
| 1737408420 | 11.9 | -0.38 | -3.08 | 12.35 | 12.352 | 11.52 | 10892 |
| 1737149220 | 12.278 | -0.22 | -1.78 | 12.798 | 13.1 | 11.908 | 22057 |
| 1737062820 | 12.5 | -0.31 | -2.42 | 13.37 | 14.54 | 12.5 | 8387 |
| 1736976420 | 12.81 | 0.15 | 1.22 | 12.526 | 13.9 | 12.368 | 10425 |
| 1736890020 | 12.656 | -1.03 | -7.55 | 13.88 | 14.86 | 12.656 | 10633 |
| 1736803620 | 13.69 | -1.14 | -7.66 | 14.804 | 14.804 | 13.586 | 15306 |
| 1736544420 | 14.826 | -0.42 | -2.78 | 15.55 | 15.902 | 13.456 | 27423 |
| 1736458020 | 15.25 | -0.07 | -0.44 | 15.196 | 16 | 15.196 | 10284 |
| 1736371620 | 15.318 | -2.95 | -16.16 | 18.002 | 18.053999 | 14.44 | 50421 |
| 1736285220 | 18.27 | -1.22 | -6.28 | 18.995999 | 20.94 | 17.506 | 44856 |
| 1736198820 | 19.494 | 0.52 | 2.75 | 19.149999 | 26.395 | 18.5 | 178895 |
| 1735939620 | 18.972 | 11.36 | 149.24 | 7.907 | 19.085999 | 7.907 | 89940 |
| 1735853220 | 7.612 | -0.48 | -5.91 | 7.528 | 8.092 | 7.431 | 6162 |
| 1735594020 | 8.09 | -0.05 | -0.58 | 8.191 | 8.394 | 8.09 | 4271 |
| 1735334820 | 8.137 | 0.64 | 8.49 | 8.445 | 8.55 | 7.5 | 10443 |
| 1734989220 | 7.5 | 0.14 | 1.93 | 7.472 | 8.235 | 7.34 | 10068 |
| 1734730020 | 7.358 | -0.04 | -0.57 | 7.367 | 7.367 | 7.204 | 3203 |
| 1734643620 | 7.4 | -0.1 | -1.33 | 7.714 | 7.726 | 7.4 | 1196 |
| 1734557220 | 7.5 | -0.3 | -3.90 | 7.958 | 8.032 | 7.5 | 3592 |
| 1734470820 | 7.804 | 0.08 | 1.06 | 7.751 | 8.143 | 7.724 | 8107 |
| 1734384420 | 7.722 | 0.89 | 12.94 | 7.072 | 7.722 | 7 | 2672 |
| 1734125220 | 6.837 | 0.38 | 5.95 | 6.49 | 6.837 | 6.49 | 7698 |
| 1734038820 | 6.453 | -0.84 | -11.48 | 7.239 | 7.267 | 6.444 | 14140 |
| 1733952420 | 7.29 | -0.46 | -5.90 | 7.537 | 7.537 | 7.252 | 1552 |
| 1733866020 | 7.747 | -0.59 | -7.05 | 8.847 | 8.86 | 7.709 | 9391 |
| 1733779620 | 8.335 | 0.42 | 5.25 | 7.93 | 8.68 | 7.689 | 5737 |
| 1733520420 | 7.919 | 0.82 | 11.49 | 7.309 | 7.919 | 7.16 | 9153 |
| 1733434020 | 7.103 | 0.34 | 5.03 | 6.835 | 7.281 | 6.6769999 | 5987 |
| 1733347620 | 6.763 | -0.11 | -1.56 | 6.82 | 7.039 | 6.753 | 2438 |
| 1733261220 | 6.87 | -0.37 | -5.04 | 7.578 | 7.578 | 6.87 | 5800 |
| 1733174820 | 7.235 | 0.21 | 3.03 | 7.047 | 8.358 | 7.01 | 11911 |
| 1732915620 | 7.022 | 0.69 | 10.86 | 6.436 | 7.065 | 6.436 | 1203 |
| 1732829220 | 6.334 | 0 | 0.00 | 6.334 | 6.334 | 6.334 | 0 |
| 1732742820 | 6.334 | 0.28 | 4.66 | 6.109 | 6.5039999 | 5.992 | 4033 |
| 1732656420 | 6.0519999 | -0.67 | -9.99 | 6.602 | 6.726 | 5.962 | 36488 |
| 1732570020 | 6.724 | -0.24 | -3.38 | 7.009 | 7.279 | 6.44 | 22151 |
| 1732310820 | 6.959 | 1.46 | 26.46 | 5.749 | 7.208 | 5.2779999 | 42323 |
| 1732224420 | 5.503 | 2.85 | 107.78 | 2.709 | 6.014 | 2.6835 | 92152 |
| 1732138020 | 2.6485 | -0.12 | -4.32 | 2.785 | 2.84 | 2.6485 | 910 |
| 1732051620 | 2.7679999 | -0.02 | -0.68 | 2.769 | 2.7759999 | 2.75 | 1072 |
| 1731965220 | 2.787 | -0.09 | -3.04 | 2.878 | 2.878 | 2.787 | 2265 |
| 1731705960 | 2.8745 | -0.1 | -3.46 | 2.983 | 2.983 | 2.8455 | 910 |
| 1731619560 | 2.9775 | -0.09 | -2.87 | 3.0099999 | 3.0465 | 2.9775 | 2415 |
| 1731533160 | 3.0655 | -0.06 | -2.05 | 3.1715 | 3.1715 | 3.0105 | 1247 |
| 1731446820 | 3.1295 | -0.06 | -1.93 | 3.2595 | 3.3264999 | 3.1295 | 1385 |
| 1731360420 | 3.191 | 0.33 | 11.55 | 2.898 | 3.201 | 2.898 | 1240 |
| 1731101220 | 2.8605 | -0.09 | -3.15 | 2.8715 | 2.8715 | 2.8605 | 1001 |
| 1731014760 | 2.9535 | 0 | 0.00 | 2.9535 | 2.9535 | 2.9535 | 0 |
| 1730928360 | 2.9535 | 0.17 | 6.15 | 2.961 | 3.037 | 2.9535 | 12873 |
| 1730841960 | 2.7825 | -0.01 | -0.36 | 2.7879999 | 2.7879999 | 2.7825 | 212 |
| 1730755560 | 2.7925 | -0.01 | -0.46 | 2.7925 | 2.7925 | 2.7925 | 5 |
| 1730496360 | 2.8055 | -0.05 | -1.70 | 2.829 | 2.829 | 2.7975 | 614 |
| 1730409960 | 2.854 | 0 | 0.00 | 2.854 | 2.854 | 2.854 | 0 |
| 1730323560 | 2.854 | -0.19 | -6.20 | 3.044 | 3.0795 | 2.854 | 1982 |
| 1730237160 | 3.0425 | 0.04 | 1.23 | 2.999 | 3.1955 | 2.999 | 31194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
