-
5 DAY PERFORMANCE
-11.50% -
1 MONTH PERFORMANCE
-8.96% -
3 MONTH PERFORMANCE
-14.77% -
6 MONTH PERFORMANCE
-82.84% -
YEAR-TO-DATE PERFORMANCE
-87.08% -
1 YEAR PERFORMANCE
-88.06%
Cerence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/16/2024 | $2.87 | $2.54 (-11.5%) | $2.91 | $2.49 | 1.97 M | $106.16 M |
| 09/13/2024 | $2.84 | $2.90 (2.11%) | $2.97 | $2.84 | 831,779 | $121.21 M |
| 09/12/2024 | $2.88 | $2.81 (-2.43%) | $2.92 | $2.76 | 439,029 | $117.44 M |
| 09/11/2024 | $2.73 | $2.87 (5.13%) | $2.91 | $2.68 | 779,125 | $119.95 M |
| 09/10/2024 | $2.93 | $2.75 (-6.14%) | $2.95 | $2.65 | 1.10 M | $114.94 M |
| 09/09/2024 | $2.98 | $2.94 (-1.34%) | $3.05 | $2.91 | 587,142 | $122.88 M |
| 09/06/2024 | $2.99 | $2.92 (-2.34%) | $3.05 | $2.88 | 686,147 | $122.04 M |
| 09/05/2024 | $3.02 | $2.98 (-1.32%) | $3.10 | $2.87 | 843,708 | $124.55 M |
| 09/04/2024 | $3.14 | $3.04 (-3.18%) | $3.19 | $3.01 | 614,494 | $127.06 M |
| 09/03/2024 | $3.34 | $3.17 (-5.09%) | $3.40 | $3.13 | 852,300 | $132.49 M |
| 08/30/2024 | $3.52 | $3.30 (-6.25%) | $3.52 | $3.16 | 2.21 M | $137.92 M |
| 08/29/2024 | $3.31 | $3.46 (4.53%) | $3.53 | $3.30 | 1.18 M | $144.61 M |
| 08/28/2024 | $3.23 | $3.28 (1.55%) | $3.45 | $3.18 | 1.37 M | $137.09 M |
| 08/27/2024 | $3.38 | $3.23 (-4.44%) | $3.47 | $3.17 | 1.05 M | $135.00 M |
| 08/26/2024 | $3.63 | $3.41 (-6.06%) | $3.68 | $3.31 | 1.48 M | $142.52 M |
| 08/23/2024 | $3.46 | $3.61 (4.34%) | $3.64 | $3.35 | 1.36 M | $150.88 M |
| 08/22/2024 | $3.61 | $3.41 (-5.54%) | $3.61 | $3.27 | 808,019 | $142.52 M |
| 08/21/2024 | $3.50 | $3.56 (1.71%) | $3.60 | $3.37 | 922,413 | $148.79 M |
| 08/20/2024 | $3.15 | $3.47 (10.16%) | $3.59 | $3.09 | 1.36 M | $145.03 M |
| 08/19/2024 | $2.83 | $3.16 (11.66%) | $3.19 | $2.77 | 1.49 M | $132.07 M |
| 08/16/2024 | $2.72 | $2.79 (2.57%) | $2.90 | $2.72 | 933,139 | $116.61 M |
| 08/15/2024 | $2.53 | $2.68 (5.93%) | $2.77 | $2.52 | 868,800 | $112.01 M |
| 08/14/2024 | $2.56 | $2.42 (-5.47%) | $2.57 | $2.40 | 833,500 | $101.14 M |
| 08/13/2024 | $2.38 | $2.52 (5.88%) | $2.61 | $2.36 | 942,024 | $105.32 M |
| 08/12/2024 | $2.51 | $2.38 (-5.18%) | $2.53 | $2.38 | 679,800 | $99.47 M |
| 08/09/2024 | $2.79 | $2.52 (-9.68%) | $2.84 | $2.44 | 1.05 M | $105.32 M |
| 08/08/2024 | $2.68 | $2.77 (3.36%) | $3.35 | $2.67 | 3.48 M | $115.77 M |
| 08/07/2024 | $2.46 | $2.37 (-3.66%) | $2.58 | $2.34 | 876,541 | $99.05 M |
| 08/06/2024 | $2.49 | $2.37 (-4.82%) | $2.53 | $2.36 | 697,610 | $99.05 M |
| 08/05/2024 | $2.46 | $2.44 (-0.81%) | $2.52 | $2.40 | 749,436 | $101.81 M |
| 08/02/2024 | $2.81 | $2.69 (-4.27%) | $2.81 | $2.69 | 441,000 | $112.24 M |
| 08/01/2024 | $3.15 | $2.88 (-8.57%) | $3.19 | $2.83 | 800,400 | $120.17 M |
| 07/31/2024 | $3.18 | $3.18 (0%) | $3.36 | $3.15 | 752,620 | $132.68 M |
| 07/30/2024 | $3.25 | $3.16 (-2.77%) | $3.31 | $3.12 | 498,629 | $131.85 M |
| 07/29/2024 | $3.29 | $3.25 (-1.22%) | $3.37 | $3.18 | 619,547 | $135.60 M |
| 07/26/2024 | $3.27 | $3.27 (0%) | $3.32 | $3.18 | 602,883 | $136.44 M |
| 07/25/2024 | $3.07 | $3.18 (3.58%) | $3.28 | $3.00 | 784,434 | $132.68 M |
| 07/24/2024 | $3.20 | $3.03 (-5.31%) | $3.27 | $3.02 | 575,800 | $126.42 M |
| 07/23/2024 | $3.15 | $3.22 (2.22%) | $3.26 | $3.09 | 618,200 | $134.35 M |
| 07/22/2024 | $3.01 | $3.16 (4.98%) | $3.20 | $2.99 | 826,531 | $131.85 M |
| 07/19/2024 | $3.01 | $3.00 (-0.33%) | $3.03 | $2.91 | 707,872 | $125.17 M |
| 07/18/2024 | $3.09 | $3.02 (-2.27%) | $3.28 | $3.01 | 699,010 | $126.01 M |
| 07/17/2024 | $3.15 | $3.16 (0.32%) | $3.25 | $3.07 | 726,997 | $131.85 M |
| 07/16/2024 | $3.16 | $3.21 (1.58%) | $3.23 | $3.08 | 974,423 | $133.93 M |
| 07/15/2024 | $3.08 | $3.11 (0.97%) | $3.22 | $3.02 | 1.49 M | $129.76 M |
| 07/12/2024 | $3.19 | $3.08 (-3.45%) | $3.34 | $3.06 | 1.00 M | $128.51 M |
| 07/11/2024 | $3.01 | $3.19 (5.98%) | $3.20 | $2.99 | 999,673 | $133.10 M |
| 07/10/2024 | $2.88 | $2.94 (2.08%) | $3.01 | $2.88 | 621,703 | $122.67 M |
| 07/09/2024 | $3.01 | $2.93 (-2.66%) | $3.02 | $2.91 | 635,660 | $122.25 M |
| 07/08/2024 | $3.09 | $3.03 (-1.94%) | $3.10 | $2.96 | 690,061 | $126.42 M |
| 07/05/2024 | $3.05 | $3.09 (1.31%) | $3.14 | $2.99 | 1.12 M | $128.93 M |
| 07/03/2024 | $3.01 | $2.99 (-0.66%) | $3.28 | $2.92 | 1.66 M | $124.75 M |
| 07/02/2024 | $2.83 | $3.11 (9.89%) | $3.14 | $2.83 | 1.58 M | $129.76 M |
| 07/01/2024 | $2.81 | $2.84 (1.07%) | $2.91 | $2.74 | 1.33 M | $118.50 M |
| 06/28/2024 | $2.73 | $2.83 (3.66%) | $2.91 | $2.69 | 2.07 M | $118.08 M |
| 06/27/2024 | $2.83 | $2.75 (-2.83%) | $2.85 | $2.55 | 2.02 M | $114.74 M |
| 06/26/2024 | $2.63 | $2.84 (7.98%) | $3.02 | $2.63 | 2.34 M | $118.50 M |
| 06/25/2024 | $3.05 | $2.62 (-14.1%) | $3.05 | $2.62 | 2.39 M | $109.32 M |
| 06/24/2024 | $3.20 | $3.06 (-4.38%) | $3.42 | $3.05 | 1.90 M | $127.68 M |
| 06/21/2024 | $3.02 | $3.17 (4.97%) | $3.24 | $2.95 | 12.54 M | $132.27 M |
| 06/20/2024 | $2.98 | $3.02 (1.34%) | $3.13 | $2.87 | 1.50 M | $126.01 M |
| 06/18/2024 | $2.96 | $2.91 (-1.69%) | $3.00 | $2.87 | 1.19 M | $121.42 M |
| 06/17/2024 | $2.93 | $2.97 (1.37%) | $2.99 | $2.82 | 1.02 M | $123.92 M |