Cerence Inc (C2RN34)
BOV
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 | 0.95 | 8.28247602441 | 11.47 | 12.85 | 10.15 | 382 | 10.64605346 | DR |
| 4 | 1.82 | 17.1698113208 | 10.6 | 13.81 | 9.14 | 637 | 11.11884453 | DR |
| 12 | 8.96 | 258.959537572 | 3.46 | 13.81 | 3.34 | 355 | 10.79567593 | DR |
| 26 | 8.16 | 191.549295775 | 4.26 | 13.81 | 3.29 | 310 | 9.27794323 | DR |
| 52 | -7.44 | -37.4622356495 | 19.86 | 19.86 | 3.29 | 284 | 9.28390587 | DR |
| 156 | -24.69 | -66.5319320938 | 37.11 | 42.54 | 3.29 | 226 | 12.89053185 | DR |
| 260 | -24.69 | -66.5319320938 | 37.11 | 42.54 | 3.29 | 226 | 12.89053185 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732311000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732224600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732051800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731965400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731619800 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731533400 | 3.58 | -0.11 | -2.98 | 3.58 | 3.58 | 3.58 | 1 |
| 1731446940 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 1 |
| 1731360600 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1731101400 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1731015000 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1730928600 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1730842200 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1730755800 | 3.69 | -0.08 | -2.12 | 3.69 | 3.69 | 3.69 | 1 |
| 1730496600 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1730410200 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1730323800 | 3.77 | -0.08 | -2.08 | 3.77 | 3.77 | 3.77 | 2 |
| 1730237340 | 3.85 | -0.08 | -2.04 | 3.85 | 3.85 | 3.85 | 5 |
| 1730151000 | 3.93 | -0.09 | -2.24 | 3.93 | 3.93 | 3.93 | 10 |
| 1729891800 | 4.0199999 | -0.03 | -0.74 | 4.0199999 | 4.0199999 | 4.0199999 | 3 |
| 1729805400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1729719000 | 4.05 | -0.12 | -2.88 | 4.11 | 4.11 | 4.05 | 5 |
| 1729632600 | 4.17 | -0.13 | -3.02 | 4.17 | 4.17 | 4.17 | 3 |
| 1729546140 | 4.3 | 0.08 | 1.90 | 4.2 | 4.3 | 4.2 | 8 |
| 1729287000 | 4.22 | -0.28 | -6.22 | 4.38 | 4.38 | 4.22 | 80 |
| 1729200540 | 4.5 | 0.96 | 27.12 | 4.5 | 4.5 | 4.5 | 5 |
| 1729114140 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1729027740 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728941340 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728682140 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728595740 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728509340 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728422940 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728336540 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1728077340 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727990940 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727904540 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727818140 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727731740 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727472540 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1727386140 | 3.54 | 0.17 | 5.04 | 3.49 | 3.54 | 3.49 | 2 |
| 1727299740 | 3.37 | -0.26 | -7.16 | 3.46 | 3.46 | 3.34 | 331 |
| 1727213400 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1727127000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 1 |
| 1726867800 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1726781400 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 5 |
| 1726664400 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
