5 DAY PERFORMANCE
-8.70%
1 MONTH PERFORMANCE
-31.90%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
+161.62%
YEAR-TO-DATE PERFORMANCE
-1.02%
1 YEAR PERFORMANCE
-49.41%
Cerence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $7.83 | $7.80 (-0.38%) | $7.89 | $7.55 | 760,542 | $336.74 M |
| 03/31/2025 | $7.54 | $7.90 (4.77%) | $7.96 | $7.47 | 1.27 M | $338.89 M |
| 03/28/2025 | $8.31 | $7.90 (-4.93%) | $8.42 | $7.67 | 1.84 M | $338.89 M |
| 03/27/2025 | $9.26 | $8.51 (-8.1%) | $9.31 | $8.49 | 1.39 M | $365.05 M |
| 03/26/2025 | $9.75 | $9.48 (-2.77%) | $9.84 | $9.23 | 967,000 | $406.66 M |
| 03/25/2025 | $9.82 | $9.86 (0.41%) | $9.90 | $9.53 | 863,800 | $422.96 M |
| 03/24/2025 | $10.00 | $9.88 (-1.2%) | $10.33 | $9.71 | 895,400 | $423.82 M |
| 03/21/2025 | $9.27 | $9.57 (3.24%) | $9.77 | $9.20 | 1.38 M | $410.52 M |
| 03/20/2025 | $9.70 | $9.57 (-1.34%) | $9.97 | $9.49 | 715,757 | $410.52 M |
| 03/19/2025 | $9.83 | $9.77 (-0.61%) | $10.02 | $9.54 | 876,400 | $419.10 M |
| 03/18/2025 | $10.11 | $9.84 (-2.67%) | $10.14 | $9.76 | 988,829 | $422.11 M |
| 03/17/2025 | $9.74 | $10.32 (5.95%) | $10.53 | $9.67 | 1.14 M | $442.70 M |
| 03/14/2025 | $9.73 | $9.74 (0.1%) | $9.88 | $9.48 | 1.08 M | $417.82 M |
| 03/13/2025 | $10.08 | $9.35 (-7.24%) | $10.15 | $9.26 | 876,501 | $401.09 M |
| 03/12/2025 | $9.98 | $10.12 (1.4%) | $10.50 | $9.67 | 1.24 M | $434.12 M |
| 03/11/2025 | $9.25 | $9.54 (3.14%) | $9.84 | $9.18 | 1.72 M | $409.24 M |
| 03/10/2025 | $9.96 | $9.32 (-6.43%) | $10.17 | $8.99 | 1.99 M | $399.80 M |
| 03/07/2025 | $10.02 | $10.31 (2.89%) | $10.36 | $9.59 | 1.74 M | $442.27 M |
| 03/06/2025 | $10.32 | $10.51 (1.84%) | $10.88 | $10.01 | 1.15 M | $450.85 M |
| 03/05/2025 | $10.40 | $10.75 (3.37%) | $10.94 | $10.14 | 1.20 M | $461.14 M |
| 03/04/2025 | $9.80 | $10.34 (5.51%) | $10.66 | $9.65 | 1.84 M | $443.55 M |
| 03/03/2025 | $11.60 | $10.33 (-10.95%) | $11.71 | $10.18 | 1.92 M | $443.13 M |
| 02/28/2025 | $11.20 | $11.41 (1.88%) | $11.79 | $11.01 | 1.54 M | $489.45 M |
| 02/27/2025 | $12.16 | $11.61 (-4.52%) | $12.49 | $11.58 | 1.15 M | $498.03 M |
| 02/26/2025 | $12.22 | $11.98 (-1.96%) | $12.49 | $11.90 | 1.14 M | $513.91 M |
| 02/25/2025 | $12.45 | $11.78 (-5.38%) | $12.54 | $11.35 | 1.92 M | $505.33 M |
| 02/24/2025 | $12.46 | $12.40 (-0.48%) | $12.58 | $11.75 | 1.52 M | $531.92 M |
| 02/21/2025 | $13.49 | $12.55 (-6.97%) | $13.70 | $12.53 | 2.04 M | $538.36 M |
| 02/20/2025 | $13.65 | $13.46 (-1.39%) | $13.71 | $12.83 | 1.58 M | $577.39 M |
| 02/19/2025 | $13.90 | $13.85 (-0.36%) | $15.13 | $13.70 | 2.44 M | $594.12 M |
| 02/18/2025 | $13.82 | $13.92 (0.72%) | $14.19 | $13.41 | 1.54 M | $597.13 M |
| 02/14/2025 | $14.44 | $13.74 (-4.85%) | $14.65 | $13.47 | 2.15 M | $589.40 M |
| 02/13/2025 | $14.35 | $14.52 (1.18%) | $15.27 | $13.92 | 2.62 M | $622.86 M |
| 02/12/2025 | $14.34 | $14.28 (-0.42%) | $14.95 | $13.82 | 2.87 M | $612.57 M |
| 02/11/2025 | $16.01 | $14.65 (-8.49%) | $16.58 | $14.59 | 3.61 M | $628.44 M |
| 02/10/2025 | $14.75 | $16.50 (11.86%) | $16.74 | $14.54 | 5.91 M | $707.80 M |
| 02/07/2025 | $12.25 | $14.48 (18.2%) | $14.83 | $12.24 | 7.98 M | $621.15 M |
| 02/06/2025 | $13.38 | $12.74 (-4.78%) | $13.43 | $12.51 | 4.55 M | $546.51 M |
| 02/05/2025 | $12.48 | $13.10 (4.97%) | $13.14 | $11.90 | 3.31 M | $561.95 M |
| 02/04/2025 | $11.45 | $12.07 (5.41%) | $12.30 | $11.23 | 2.64 M | $517.77 M |
| 02/03/2025 | $11.68 | $11.37 (-2.65%) | $12.25 | $11.27 | 3.77 M | $487.74 M |
| 01/31/2025 | $13.79 | $12.46 (-9.64%) | $14.80 | $12.42 | 5.51 M | $521.65 M |
| 01/30/2025 | $13.41 | $13.54 (0.97%) | $13.82 | $12.93 | 2.85 M | $566.87 M |
| 01/29/2025 | $13.20 | $13.22 (0.15%) | $13.84 | $12.81 | 2.16 M | $553.47 M |
| 01/28/2025 | $13.18 | $13.43 (1.9%) | $13.49 | $12.30 | 2.09 M | $562.26 M |
| 01/27/2025 | $13.10 | $13.10 (0%) | $13.29 | $12.28 | 4.04 M | $548.44 M |
| 01/24/2025 | $14.07 | $14.04 (-0.21%) | $14.97 | $13.81 | 4.32 M | $587.80 M |
| 01/23/2025 | $14.20 | $14.02 (-1.27%) | $15.40 | $13.60 | 4.47 M | $586.96 M |
| 01/22/2025 | $14.52 | $14.61 (0.62%) | $16.63 | $13.95 | 14.22 M | $611.66 M |
| 01/21/2025 | $12.66 | $13.66 (7.9%) | $13.74 | $12.12 | 5.62 M | $571.89 M |
| 01/17/2025 | $13.14 | $12.58 (-4.26%) | $13.14 | $12.28 | 3.64 M | $526.67 M |
| 01/16/2025 | $13.63 | $12.87 (-5.58%) | $14.90 | $12.84 | 6.77 M | $538.82 M |
| 01/15/2025 | $13.38 | $13.40 (0.15%) | $14.52 | $12.66 | 5.90 M | $561.00 M |
| 01/14/2025 | $14.25 | $13.12 (-7.93%) | $15.38 | $13.00 | 5.12 M | $549.28 M |
| 01/13/2025 | $14.59 | $13.76 (-5.69%) | $14.90 | $13.61 | 3.91 M | $576.08 M |
| 01/10/2025 | $15.22 | $15.15 (-0.46%) | $16.25 | $13.71 | 6.02 M | $634.27 M |
| 01/08/2025 | $17.27 | $15.65 (-9.38%) | $17.41 | $14.85 | 9.70 M | $655.20 M |
| 01/07/2025 | $18.96 | $18.97 (0.05%) | $21.79 | $18.65 | 22.65 M | $794.20 M |
| 01/06/2025 | $23.63 | $20.18 (-14.6%) | $27.50 | $19.07 | 67.48 M | $844.86 M |
| 01/03/2025 | $10.79 | $19.33 (79.15%) | $19.89 | $10.39 | 161.80 M | $809.27 M |
| 01/02/2025 | $7.98 | $7.93 (-0.63%) | $8.43 | $7.58 | 1.65 M | $332.00 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.
