Cerence Inc. - Common Stock (NQ: CRNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	9.250	9.840	9.177	9.540	1,716,507	+0.22(+2.36%)
Mar 10, 2025	9.960	10.17	8.995	9.320	1,992,304	-0.99(-9.60%)
Mar 07, 2025	10.02	10.36	9.585	10.31	1,743,628	-0.20(-1.90%)
Mar 06, 2025	10.32	10.88	10.01	10.51	1,147,257	-0.24(-2.23%)
Mar 05, 2025	10.40	10.94	10.14	10.75	1,196,575	+0.41(+3.97%)
Mar 04, 2025	9.800	10.66	9.650	10.34	1,865,315	+0.01(+0.10%)
Mar 03, 2025	11.60	11.71	10.18	10.33	1,923,179	-1.08(-9.47%)
Feb 28, 2025	11.20	11.79	11.01	11.41	1,539,275	-0.20(-1.72%)
Feb 27, 2025	12.16	12.49	11.57	11.61	1,142,878	-0.37(-3.09%)
Feb 26, 2025	12.22	12.49	11.90	11.98	1,140,282	+0.20(+1.70%)
Feb 25, 2025	12.45	12.54	11.35	11.78	1,923,901	-0.62(-5.00%)
Feb 24, 2025	12.46	12.58	11.75	12.40	1,519,335	-0.15(-1.20%)
Feb 21, 2025	13.49	13.70	12.53	12.55	2,041,296	-0.91(-6.76%)
Feb 20, 2025	13.65	13.71	12.83	13.46	1,575,973	-0.39(-2.82%)
Feb 19, 2025	13.90	15.13	13.70	13.85	2,434,114	-0.07(-0.50%)
Feb 18, 2025	13.82	14.19	13.41	13.92	1,540,240	+0.18(+1.31%)
Feb 14, 2025	14.44	14.65	13.47	13.74	2,147,155	-0.78(-5.37%)
Feb 13, 2025	14.35	15.27	13.92	14.52	2,615,885	+0.24(+1.68%)
Feb 12, 2025	14.34	14.95	13.82	14.28	2,868,074	-0.37(-2.53%)
Feb 11, 2025	16.01	16.58	14.59	14.65	3,609,623	-1.85(-11.21%)
Feb 10, 2025	14.75	16.74	14.54	16.50	5,896,277	+2.02(+13.95%)
Feb 07, 2025	12.25	14.83	12.24	14.48	7,978,228	+1.74(+13.66%)
Feb 06, 2025	13.38	13.43	12.51	12.74	4,485,536	-0.36(-2.75%)
Feb 05, 2025	12.48	13.14	11.90	13.10	3,297,091	+1.03(+8.53%)
Feb 04, 2025	11.45	12.30	11.22	12.07	2,589,283	+0.70(+6.16%)
Feb 03, 2025	11.68	12.25	11.27	11.37	3,754,821	-1.09(-8.75%)
Jan 31, 2025	13.79	14.80	12.42	12.46	5,509,775	-1.08(-7.98%)
Jan 30, 2025	13.41	13.82	12.93	13.54	2,841,940	+0.32(+2.42%)
Jan 29, 2025	13.20	13.84	12.81	13.22	2,153,930	-0.21(-1.56%)
Jan 28, 2025	13.18	13.49	12.30	13.43	2,083,120	+0.33(+2.52%)
Jan 27, 2025	13.10	13.29	12.28	13.10	4,039,045	-0.94(-6.70%)
Jan 24, 2025	14.07	14.97	13.81	14.04	4,315,378	+0.02(+0.14%)
Jan 23, 2025	14.20	15.40	13.60	14.02	4,461,220	-0.59(-4.04%)
Jan 22, 2025	14.52	16.63	13.95	14.61	14,213,927	+0.95(+6.95%)
Jan 21, 2025	12.66	13.74	12.12	13.66	5,593,681	+1.08(+8.59%)
Jan 17, 2025	13.13	13.13	12.28	12.58	3,641,637	-0.29(-2.25%)
Jan 16, 2025	13.63	14.90	12.84	12.87	6,757,272	-0.53(-3.92%)
Jan 15, 2025	13.38	14.52	12.66	13.39	5,847,472	+0.28(+2.10%)
Jan 14, 2025	14.25	15.38	13.00	13.12	5,105,008	-0.64(-4.65%)
Jan 13, 2025	14.59	14.90	13.61	13.76	3,894,627	-1.39(-9.17%)
Jan 10, 2025	15.22	16.25	13.71	15.15	6,019,363	-0.50(-3.19%)
Jan 08, 2025	17.27	17.41	14.85	15.65	9,697,762	-3.32(-17.50%)
Jan 07, 2025	18.96	21.79	18.65	18.97	22,660,164	-1.21(-6.00%)
Jan 06, 2025	23.63	27.50	19.07	20.18	67,192,672	+0.85(+4.40%)
Jan 03, 2025	10.79	19.89	10.39	19.33	161,803,696	+11.40(+143.76%)