NASDAQ:CRNC
Cerence Inc. Stock Price (Quote)
$10.15
+0.410 (+4.21%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.92 | $15.10 | Friday, 3rd May 2024 CRNC stock ended at $10.15. This is 4.21% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.18% from a day low at $9.80 to a day high of $10.21. |
| 90 days | $8.92 | $21.67 | |
| 52 weeks | $8.92 | $36.79 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.05 | $10.21 | $9.80 | $10.15 | 589 578 |
| May 02, 2024 | $9.53 | $9.75 | $9.33 | $9.74 | 456 524 |
| May 01, 2024 | $9.10 | $9.59 | $8.92 | $9.29 | 633 689 |
| Apr 30, 2024 | $9.50 | $9.55 | $9.10 | $9.11 | 528 530 |
| Apr 29, 2024 | $9.80 | $10.11 | $9.63 | $9.65 | 542 058 |
| Apr 26, 2024 | $9.50 | $9.71 | $9.41 | $9.71 | 441 364 |
| Apr 25, 2024 | $9.79 | $9.90 | $9.35 | $9.39 | 517 202 |
| Apr 24, 2024 | $9.76 | $10.06 | $9.68 | $10.05 | 607 970 |
| Apr 23, 2024 | $9.60 | $10.09 | $9.50 | $9.76 | 969 618 |
| Apr 22, 2024 | $10.36 | $10.42 | $9.55 | $9.62 | 689 084 |
| Apr 19, 2024 | $10.20 | $10.59 | $9.98 | $10.35 | 527 704 |
| Apr 18, 2024 | $10.77 | $10.77 | $10.16 | $10.35 | 537 480 |
| Apr 17, 2024 | $11.28 | $11.37 | $10.72 | $10.74 | 711 750 |
| Apr 16, 2024 | $11.96 | $11.96 | $11.26 | $11.26 | 508 903 |
| Apr 15, 2024 | $13.31 | $13.31 | $11.96 | $12.11 | 547 883 |
| Apr 12, 2024 | $13.52 | $13.59 | $13.15 | $13.36 | 303 390 |
| Apr 11, 2024 | $13.19 | $14.03 | $13.19 | $13.68 | 339 378 |
| Apr 10, 2024 | $13.95 | $13.95 | $12.99 | $13.14 | 488 617 |
| Apr 09, 2024 | $14.05 | $14.46 | $14.05 | $14.40 | 219 104 |
| Apr 08, 2024 | $14.34 | $14.46 | $13.95 | $14.07 | 316 171 |
| Apr 05, 2024 | $14.41 | $14.41 | $14.09 | $14.25 | 291 548 |
| Apr 04, 2024 | $14.97 | $15.10 | $14.40 | $14.41 | 209 813 |
| Apr 03, 2024 | $14.81 | $14.83 | $14.40 | $14.71 | 259 763 |
| Apr 02, 2024 | $15.80 | $15.80 | $14.81 | $14.91 | 278 826 |
| Apr 01, 2024 | $15.80 | $15.80 | $15.05 | $15.36 | 398 326 |
