Cerence Inc (NQ: CRNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.870	7.600	5.710	7.200	17,428,530	+1.37(+23.50%)
Nov 21, 2024	3.400	6.410	3.391	5.830	77,501,520	+3.01(+106.74%)
Nov 20, 2024	3.020	3.120	2.800	2.820	941,900	-0.15(-5.05%)
Nov 19, 2024	2.910	3.010	2.830	2.970	918,346	+0.04(+1.37%)
Nov 18, 2024	3.050	3.190	2.915	2.930	1,124,135	-0.12(-3.93%)
Nov 15, 2024	3.130	3.150	2.960	3.050	689,607	-0.09(-2.87%)
Nov 14, 2024	3.150	3.280	3.085	3.140	605,607	-0.04(-1.26%)
Nov 13, 2024	3.420	3.420	3.175	3.180	748,753	-0.19(-5.64%)
Nov 12, 2024	3.410	3.545	3.240	3.370	1,014,318	-0.07(-2.03%)
Nov 11, 2024	3.150	3.445	3.150	3.440	1,127,284	+0.32(+10.26%)
Nov 08, 2024	3.210	3.240	3.040	3.120	599,478	-0.08(-2.50%)
Nov 07, 2024	3.180	3.300	3.130	3.200	785,026	+0.02(+0.63%)
Nov 06, 2024	3.220	3.390	3.080	3.180	1,105,234	+0.06(+1.92%)
Nov 05, 2024	3.060	3.146	3.040	3.120	617,261	+0.06(+1.96%)
Nov 04, 2024	3.010	3.190	3.002	3.060	702,089	+0.00(+0.00%)
Nov 01, 2024	3.110	3.140	3.000	3.060	575,467	+0.02(+0.49%)
Oct 31, 2024	3.110	3.140	2.970	3.045	962,105	-0.08(-2.40%)
Oct 30, 2024	3.300	3.310	3.070	3.120	749,220	-0.19(-5.74%)
Oct 29, 2024	3.200	3.530	3.110	3.310	1,391,252	+0.07(+2.16%)
Oct 28, 2024	2.970	3.305	2.970	3.240	1,277,415	+0.32(+10.96%)
Oct 25, 2024	2.800	2.950	2.790	2.920	754,901	+0.15(+5.42%)
Oct 24, 2024	2.850	3.000	2.755	2.770	979,681	-0.08(-2.81%)
Oct 23, 2024	2.980	3.000	2.760	2.850	1,094,963	-0.15(-5.00%)
Oct 22, 2024	2.980	3.040	2.930	3.000	574,848	+0.01(+0.33%)
Oct 21, 2024	2.950	3.045	2.900	2.990	703,166	+0.03(+1.01%)
Oct 18, 2024	3.130	3.190	2.940	2.960	1,044,646	-0.17(-5.43%)
Oct 17, 2024	3.280	3.300	3.090	3.130	864,976	-0.15(-4.57%)
Oct 16, 2024	3.070	3.329	3.030	3.280	1,163,514	+0.20(+6.49%)
Oct 15, 2024	3.250	3.300	3.070	3.080	1,114,773	-0.19(-5.81%)
Oct 14, 2024	3.360	3.388	3.190	3.270	1,268,521	-0.10(-2.97%)
Oct 11, 2024	3.260	3.450	3.231	3.370	1,083,882	+0.11(+3.37%)
Oct 10, 2024	3.590	3.650	3.180	3.260	1,887,741	-0.41(-11.17%)
Oct 09, 2024	3.720	3.920	3.480	3.670	1,800,294	-0.08(-2.13%)
Oct 08, 2024	3.800	4.090	3.560	3.750	5,010,890	-0.05(-1.32%)
Oct 07, 2024	2.900	3.900	2.870	3.800	12,331,239	+1.12(+41.79%)
Oct 04, 2024	2.670	2.750	2.580	2.680	868,245	+0.04(+1.52%)
Oct 03, 2024	2.750	2.790	2.560	2.640	1,171,468	-0.13(-4.69%)
Oct 02, 2024	2.930	3.020	2.770	2.770	815,658	-0.20(-6.73%)
Oct 01, 2024	3.130	3.150	2.910	2.970	1,375,307	-0.18(-5.71%)
Sep 30, 2024	2.960	3.195	2.960	3.150	2,094,509	+0.20(+6.78%)
Sep 27, 2024	2.750	3.080	2.700	2.950	1,537,696	+0.27(+10.07%)
Sep 26, 2024	2.480	2.720	2.480	2.680	1,684,526	+0.24(+9.84%)
Sep 25, 2024	2.600	2.610	2.430	2.440	1,299,588	-0.18(-6.87%)
Sep 24, 2024	2.570	2.740	2.526	2.620	2,076,045	+0.11(+4.38%)
Sep 23, 2024	2.500	2.565	2.430	2.510	1,235,004	+0.07(+2.87%)
Sep 20, 2024	2.680	2.760	2.410	2.440	6,219,458	-0.24(-8.96%)
Sep 19, 2024	2.630	2.750	2.541	2.680	2,834,940	+0.17(+6.77%)
Sep 18, 2024	2.420	2.655	2.365	2.510	1,928,333	+0.07(+2.87%)
Sep 17, 2024	2.600	2.740	2.400	2.440	1,990,271	-0.10(-3.94%)
Sep 16, 2024	2.870	2.910	2.490	2.540	1,975,804	-0.36(-12.41%)
Sep 13, 2024	2.840	2.965	2.840	2.900	831,779	+0.09(+3.20%)
Sep 12, 2024	2.880	2.920	2.764	2.810	438,981	-0.06(-2.09%)
Sep 11, 2024	2.730	2.905	2.680	2.870	779,125	+0.12(+4.36%)
Sep 10, 2024	2.930	2.950	2.650	2.750	1,096,317	-0.19(-6.46%)
Sep 09, 2024	2.980	3.050	2.910	2.940	587,015	+0.02(+0.68%)
Sep 06, 2024	2.990	3.050	2.880	2.920	686,147	-0.06(-2.01%)
Sep 05, 2024	3.020	3.095	2.870	2.980	843,703	-0.06(-1.97%)
Sep 04, 2024	3.140	3.185	3.010	3.040	614,494	-0.13(-4.10%)