5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+8.59%
3 MONTH PERFORMANCE
+5.09%
6 MONTH PERFORMANCE
+34.09%
YEAR-TO-DATE PERFORMANCE
+10.01%
1 YEAR PERFORMANCE
-11.04%
Cerence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $12.25 | $11.76 (-4%) | $12.25 | $11.42 | 659.79 K | $509.67 M |
| 01/28/2026 | $12.19 | $12.38 (1.56%) | $12.60 | $12.09 | 800.40 K | $536.54 M |
| 01/27/2026 | $11.89 | $12.01 (1.01%) | $12.12 | $11.47 | 580.20 K | $520.50 M |
| 01/26/2026 | $11.33 | $11.75 (3.71%) | $11.82 | $11.20 | 672.33 K | $509.23 M |
| 01/23/2026 | $11.49 | $11.36 (-1.13%) | $11.66 | $11.30 | 425.22 K | $492.33 M |
| 01/22/2026 | $11.48 | $11.49 (0.09%) | $11.88 | $11.29 | 624.73 K | $497.97 M |
| 01/21/2026 | $11.10 | $11.30 (1.8%) | $11.40 | $10.80 | 634.87 K | $489.73 M |
| 01/20/2026 | $10.97 | $11.02 (0.46%) | $11.57 | $10.90 | 783.14 K | $477.60 M |
| 01/16/2026 | $12.14 | $11.74 (-3.29%) | $12.27 | $11.74 | 601.90 K | $508.80 M |
| 01/15/2026 | $12.45 | $12.10 (-2.81%) | $12.56 | $12.05 | 610.92 K | $524.40 M |
| 01/14/2026 | $11.95 | $12.33 (3.18%) | $12.45 | $11.90 | 635.30 K | $534.37 M |
| 01/13/2026 | $12.48 | $12.00 (-3.85%) | $12.50 | $11.90 | 624.31 K | $520.07 M |
| 01/12/2026 | $12.24 | $12.31 (0.57%) | $12.65 | $12.05 | 514.52 K | $533.50 M |
| 01/09/2026 | $12.58 | $12.35 (-1.83%) | $12.94 | $12.32 | 784.34 K | $535.24 M |
| 01/08/2026 | $12.25 | $12.62 (3.02%) | $12.69 | $12.05 | 908.20 K | $546.94 M |
| 01/07/2026 | $12.06 | $12.30 (1.99%) | $12.53 | $11.95 | 1.14 M | $533.07 M |
| 01/06/2026 | $11.20 | $12.06 (7.68%) | $12.07 | $11.02 | 877.82 K | $522.67 M |
| 01/05/2026 | $11.83 | $11.09 (-6.26%) | $11.88 | $11.05 | 872.33 K | $480.63 M |
| 01/02/2026 | $10.80 | $11.56 (7.04%) | $11.61 | $10.76 | 896.10 K | $501.00 M |
| 12/31/2025 | $10.85 | $10.69 (-1.47%) | $11.08 | $10.57 | 948.16 K | $463.29 M |
| 12/30/2025 | $10.79 | $10.79 (0%) | $11.18 | $10.74 | 754.40 K | $467.63 M |
| 12/29/2025 | $10.90 | $10.83 (-0.64%) | $11.10 | $10.78 | 615.31 K | $469.36 M |
| 12/26/2025 | $11.29 | $11.05 (-2.13%) | $11.29 | $10.81 | 481.91 K | $478.90 M |
| 12/24/2025 | $11.25 | $11.33 (0.71%) | $11.66 | $11.17 | 319.63 K | $491.03 M |
| 12/23/2025 | $11.18 | $11.30 (1.07%) | $11.36 | $10.87 | 675.33 K | $489.73 M |
| 12/22/2025 | $11.65 | $11.38 (-2.32%) | $11.65 | $11.23 | 791.10 K | $493.20 M |
| 12/19/2025 | $10.88 | $11.22 (3.12%) | $11.28 | $10.85 | 1.64 M | $486.26 M |
| 12/18/2025 | $11.14 | $10.73 (-3.68%) | $11.28 | $10.57 | 862.30 K | $465.03 M |
| 12/17/2025 | $11.15 | $10.72 (-3.86%) | $11.34 | $10.67 | 746.68 K | $464.59 M |
| 12/16/2025 | $10.97 | $11.16 (1.73%) | $11.20 | $10.91 | 698.20 K | $483.66 M |
| 12/15/2025 | $11.67 | $11.14 (-4.54%) | $11.67 | $10.81 | 935.09 K | $482.80 M |
| 12/12/2025 | $12.01 | $11.51 (-4.16%) | $12.17 | $11.35 | 761.00 K | $498.83 M |
| 12/11/2025 | $11.67 | $12.02 (3%) | $12.07 | $11.43 | 851.90 K | $520.93 M |
| 12/10/2025 | $11.98 | $11.72 (-2.17%) | $12.10 | $11.65 | 1.01 M | $507.93 M |
| 12/09/2025 | $12.66 | $12.08 (-4.58%) | $12.67 | $12.06 | 1.15 M | $523.54 M |
| 12/08/2025 | $12.63 | $12.78 (1.19%) | $13.10 | $12.55 | 1.10 M | $553.87 M |
| 12/05/2025 | $12.85 | $12.64 (-1.63%) | $13.17 | $12.62 | 1.27 M | $547.80 M |
| 12/04/2025 | $11.98 | $12.95 (8.1%) | $12.99 | $11.90 | 1.78 M | $561.24 M |
| 12/03/2025 | $11.06 | $12.11 (9.49%) | $12.13 | $10.97 | 2.12 M | $524.84 M |
| 12/02/2025 | $10.78 | $11.11 (3.06%) | $11.18 | $10.66 | 890.10 K | $481.50 M |
| 12/01/2025 | $10.71 | $10.65 (-0.56%) | $10.89 | $10.50 | 973.58 K | $461.56 M |
| 11/28/2025 | $10.57 | $11.08 (4.82%) | $11.08 | $10.40 | 812.10 K | $480.20 M |
| 11/26/2025 | $10.34 | $10.44 (0.97%) | $10.64 | $10.27 | 1.07 M | $452.46 M |
| 11/25/2025 | $10.72 | $10.26 (-4.29%) | $10.74 | $10.09 | 1.52 M | $444.66 M |
| 11/24/2025 | $10.41 | $10.75 (3.27%) | $10.89 | $10.01 | 2.00 M | $465.89 M |
| 11/21/2025 | $9.91 | $10.35 (4.44%) | $10.82 | $9.56 | 2.65 M | $448.56 M |
| 11/20/2025 | $10.48 | $10.10 (-3.63%) | $12.02 | $10.01 | 11.53 M | $437.72 M |
| 11/19/2025 | $7.79 | $7.92 (1.67%) | $8.21 | $7.63 | 4.79 M | $343.24 M |
| 11/18/2025 | $7.74 | $7.82 (1.03%) | $8.01 | $7.60 | 1.11 M | $338.91 M |
| 11/17/2025 | $8.25 | $7.87 (-4.61%) | $8.33 | $7.78 | 982.20 K | $341.08 M |
| 11/14/2025 | $8.13 | $8.36 (2.83%) | $8.54 | $8.03 | 1.10 M | $361.67 M |
| 11/13/2025 | $8.93 | $8.54 (-4.37%) | $8.96 | $8.36 | 1.14 M | $369.46 M |
| 11/12/2025 | $9.42 | $9.11 (-3.29%) | $9.47 | $9.01 | 943.00 K | $394.12 M |
| 11/11/2025 | $9.59 | $9.42 (-1.77%) | $9.66 | $9.35 | 903.10 K | $407.53 M |
| 11/10/2025 | $9.70 | $9.62 (-0.82%) | $9.94 | $9.51 | 1.59 M | $416.18 M |
| 11/07/2025 | $8.95 | $9.28 (3.69%) | $9.31 | $8.65 | 1.54 M | $401.47 M |
| 11/06/2025 | $9.67 | $9.22 (-4.65%) | $9.70 | $9.07 | 1.57 M | $398.88 M |
| 11/05/2025 | $9.83 | $9.74 (-0.92%) | $9.94 | $9.55 | 1.27 M | $421.37 M |
| 11/04/2025 | $10.50 | $9.65 (-8.1%) | $10.52 | $9.59 | 2.31 M | $417.48 M |
| 11/03/2025 | $11.61 | $11.05 (-4.82%) | $11.66 | $10.80 | 1.59 M | $478.05 M |
| 10/31/2025 | $10.97 | $10.73 (-2.19%) | $11.16 | $10.73 | 938.70 K | $464.20 M |
| 10/30/2025 | $11.00 | $10.89 (-1%) | $11.23 | $10.82 | 663.31 K | $471.12 M |
| 10/29/2025 | $11.38 | $11.19 (-1.67%) | $11.52 | $11.03 | 762.82 K | $484.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
