
Cerence Inc (C2RN34)
BOV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.76 | -20.2553191489 | 23.5 | 23.5 | 18.67 | 4327 | 19.02022767 | DR |
4 | -2.27 | -10.8043788672 | 21.01 | 23.5 | 17.1 | 1031 | 19.0588381 | DR |
12 | 8.23 | 78.3063748811 | 10.51 | 30.82 | 10.15 | 681 | 17.34254486 | DR |
26 | 15 | 401.069518717 | 3.74 | 30.82 | 3.32 | 516 | 16.63460084 | DR |
52 | 0.75 | 4.1689827682 | 17.99 | 30.82 | 3.29 | 484 | 15.86450073 | DR |
156 | -18.37 | -49.5014820803 | 37.11 | 42.54 | 3.29 | 391 | 16.8841045 | DR |
260 | -18.37 | -49.5014820803 | 37.11 | 42.54 | 3.29 | 391 | 16.8841045 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740087000 | 19.04 | 0.04 | 0.21 | 19.35 | 19.66 | 18.67 | 5885 |
1740000540 | 19 | -0.68 | -3.46 | 19.78 | 22 | 19 | 11258 |
1739914140 | 19.68 | -3.82 | -16.26 | 20.62 | 20.62 | 19.6 | 162 |
1739827800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
1739568600 | 23.5 | 2.82 | 13.64 | 23.5 | 23.5 | 23.5 | 1 |
1739482140 | 20.68 | 0.18 | 0.88 | 21.48 | 21.48 | 20.68 | 101 |
1739395740 | 20.5 | -1.2 | -5.53 | 21.7 | 21.7 | 20.5 | 231 |
1739309400 | 21.7 | -1.05 | -4.62 | 21.5 | 21.7 | 21.5 | 70 |
1739222940 | 22.75 | 1.67 | 7.92 | 21.26 | 22.75 | 21.26 | 124 |
1738963800 | 21.08 | 2.84 | 15.57 | 20.74 | 21.08 | 20.74 | 172 |
1738877340 | 18.24 | -0.49 | -2.62 | 18.24 | 18.24 | 18.24 | 280 |
1738790940 | 18.73 | 1.63 | 9.53 | 17.31 | 18.73 | 17.31 | 183 |
1738704600 | 17.1 | -0.48 | -2.73 | 17.1 | 17.1 | 17.1 | 160 |
1738618200 | 17.58 | -1.94 | -9.94 | 17.18 | 17.58 | 17.18 | 321 |
1738358940 | 19.52 | -0.18 | -0.91 | 19.52 | 19.52 | 19.52 | 240 |
1738272540 | 19.7 | 0.31 | 1.60 | 19.7 | 19.7 | 19.7 | 20 |
1738186200 | 19.39 | 0.43 | 2.27 | 19.81 | 19.81 | 19.39 | 196 |
1738099740 | 18.96 | 0.52 | 2.82 | 18.96 | 18.96 | 18.96 | 40 |
1738013340 | 18.44 | -3.05 | -14.19 | 18.2 | 19 | 18.2 | 84 |
1737754200 | 21.49 | 0.68 | 3.27 | 21.01 | 21.49 | 21.01 | 52 |
1737667740 | 20.81 | -1.1 | -5.02 | 21.9 | 21.9 | 20.81 | 60 |
1737581400 | 21.91 | 2.46 | 12.65 | 22 | 22.11 | 21.21 | 566 |
1737495000 | 19.45 | -0.53 | -2.65 | 19.26 | 19.45 | 19.26 | 365 |
1737408540 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
1737149340 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
1737062940 | 19.98 | 0.13 | 0.65 | 19.98 | 19.98 | 19.98 | 330 |
1736976540 | 19.85 | -0.11 | -0.55 | 19.9 | 19.9 | 19.84 | 102 |
1736890140 | 19.96 | -1.61 | -7.46 | 20.98 | 20.98 | 19.83 | 346 |
1736803740 | 21.57 | -0.83 | -3.71 | 22.29 | 22.29 | 21.28 | 256 |
1736544540 | 22.4 | -1.79 | -7.40 | 20.04 | 22.4 | 20.04 | 1479 |
1736458140 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
1736371740 | 24.19 | -6.63 | -21.51 | 30.82 | 30.82 | 24.19 | 609 |
1736285400 | 30.82 | 9.59 | 45.17 | 29.81 | 30.82 | 29.81 | 623 |
1736198940 | 21.23 | 1.93 | 10.00 | 20.02 | 21.23 | 20.02 | 2 |
1735939740 | 19.3 | 6.85 | 55.02 | 19.27 | 19.3 | 19.27 | 483 |
1735853400 | 12.45 | 0.02 | 0.16 | 12.45 | 12.45 | 12.45 | 130 |
1735594200 | 12.43 | -0.6 | -4.60 | 12.56 | 12.56 | 12.43 | 522 |
1735334940 | 13.03 | -0.26 | -1.96 | 13.2 | 13.63 | 12.34 | 249 |
1735248540 | 13.29 | 1.54 | 13.11 | 13 | 13.29 | 13 | 160 |
1734989340 | 11.75 | 0.19 | 1.64 | 11.56 | 11.75 | 11.56 | 322 |
1734730200 | 11.56 | -0.14 | -1.20 | 11.46 | 11.56 | 11.46 | 350 |
1734643800 | 11.7 | -0.72 | -5.80 | 12.12 | 12.12 | 11.7 | 421 |
1734557400 | 12.42 | 0 | 0.00 | 12.85 | 12.85 | 12.42 | 60 |
1734470940 | 12.42 | 1.14 | 10.11 | 12.38 | 12.42 | 12.38 | 21 |
1734384540 | 11.28 | 0.74 | 7.02 | 11.33 | 11.63 | 11.13 | 348 |
1734125340 | 10.54 | 0.39 | 3.84 | 10.6 | 10.6 | 10.54 | 440 |
1734039000 | 10.15 | -1.32 | -11.51 | 10.38 | 10.38 | 10.15 | 846 |
1733952540 | 11.47 | -1.08 | -8.61 | 11.47 | 11.47 | 11.47 | 253 |
1733866140 | 12.55 | -1.1 | -8.06 | 12.55 | 12.86 | 12.55 | 310 |
1733779740 | 13.65 | 1.15 | 9.20 | 13.81 | 13.81 | 13.65 | 713 |
1733520600 | 12.5 | 1.34 | 12.01 | 12.7 | 12.71 | 12.5 | 292 |
1733434200 | 11.16 | 0.19 | 1.73 | 11.16 | 11.16 | 11.16 | 290 |
1733347800 | 10.97 | 0.07 | 0.64 | 10.97 | 10.97 | 10.97 | 830 |
1733261340 | 10.9 | -1.16 | -9.62 | 12.06 | 12.06 | 10.9 | 931 |
1733174940 | 12.06 | 0.95 | 8.55 | 11.11 | 12.06 | 11.11 | 892 |
1732915740 | 11.11 | 0.71 | 6.83 | 10.51 | 11.11 | 10.51 | 2208 |
1732829400 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
1732743000 | 10.4 | 1.18 | 12.80 | 9.3 | 10.4 | 9.3 | 5 |
1732656600 | 9.22 | -0.88 | -8.71 | 10 | 10 | 9.14 | 455 |
1732570140 | 10.1 | 6.52 | 182.12 | 10.6 | 10.81 | 10.03 | 1361 |
1732280400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1732194000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.