-
5 DAY PERFORMANCE
+142.76% -
1 MONTH PERFORMANCE
+160.29% -
3 MONTH PERFORMANCE
+99.72% -
6 MONTH PERFORMANCE
+124.61% -
YEAR-TO-DATE PERFORMANCE
-63.33% -
1 YEAR PERFORMANCE
-58.30%
Cerence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.87 | $7.20 (22.66%) | $7.60 | $5.71 | 17.39 M | $301.44 M |
| 11/21/2024 | $3.40 | $5.83 (71.47%) | $6.41 | $3.39 | 77.56 M | $244.08 M |
| 11/20/2024 | $3.02 | $2.82 (-6.62%) | $3.12 | $2.80 | 943,200 | $118.06 M |
| 11/19/2024 | $2.91 | $2.97 (2.06%) | $3.01 | $2.83 | 918,346 | $124.34 M |
| 11/18/2024 | $3.05 | $2.93 (-3.93%) | $3.19 | $2.92 | 1.12 M | $122.67 M |
| 11/15/2024 | $3.13 | $3.05 (-2.56%) | $3.15 | $2.96 | 689,607 | $127.47 M |
| 11/14/2024 | $3.15 | $3.14 (-0.32%) | $3.28 | $3.09 | 615,607 | $131.24 M |
| 11/13/2024 | $3.42 | $3.18 (-7.02%) | $3.42 | $3.18 | 748,800 | $132.91 M |
| 11/12/2024 | $3.41 | $3.37 (-1.17%) | $3.55 | $3.24 | 1.01 M | $140.85 M |
| 11/11/2024 | $3.15 | $3.44 (9.21%) | $3.44 | $3.15 | 1.13 M | $143.77 M |
| 11/08/2024 | $3.21 | $3.12 (-2.8%) | $3.24 | $3.04 | 599,500 | $130.40 M |
| 11/07/2024 | $3.18 | $3.20 (0.63%) | $3.30 | $3.13 | 785,026 | $133.74 M |
| 11/06/2024 | $3.22 | $3.18 (-1.24%) | $3.39 | $3.08 | 1.11 M | $132.91 M |
| 11/05/2024 | $3.06 | $3.12 (1.96%) | $3.15 | $3.04 | 617,361 | $130.40 M |
| 11/04/2024 | $3.01 | $3.06 (1.66%) | $3.19 | $3.00 | 702,292 | $127.89 M |
| 11/01/2024 | $3.11 | $3.06 (-1.61%) | $3.14 | $3.00 | 575,500 | $127.89 M |
| 10/31/2024 | $3.11 | $3.05 (-1.93%) | $3.14 | $2.97 | 962,105 | $127.47 M |
| 10/30/2024 | $3.30 | $3.12 (-5.45%) | $3.31 | $3.07 | 749,300 | $130.40 M |
| 10/29/2024 | $3.20 | $3.31 (3.44%) | $3.53 | $3.11 | 1.39 M | $138.34 M |
| 10/28/2024 | $2.97 | $3.24 (9.09%) | $3.31 | $2.97 | 1.28 M | $135.42 M |
| 10/25/2024 | $2.80 | $2.92 (4.29%) | $2.95 | $2.79 | 754,901 | $122.04 M |
| 10/24/2024 | $2.85 | $2.77 (-2.81%) | $3.00 | $2.76 | 979,700 | $115.77 M |
| 10/23/2024 | $2.98 | $2.85 (-4.36%) | $3.00 | $2.76 | 1.09 M | $119.12 M |
| 10/22/2024 | $2.98 | $3.00 (0.67%) | $3.04 | $2.93 | 575,900 | $125.39 M |
| 10/21/2024 | $2.95 | $2.99 (1.36%) | $3.05 | $2.90 | 703,167 | $124.97 M |
| 10/18/2024 | $3.13 | $2.96 (-5.43%) | $3.19 | $2.94 | 1.04 M | $123.71 M |
| 10/17/2024 | $3.28 | $3.13 (-4.57%) | $3.30 | $3.09 | 865,000 | $130.82 M |
| 10/16/2024 | $3.07 | $3.28 (6.84%) | $3.33 | $3.03 | 1.16 M | $137.09 M |
| 10/15/2024 | $3.25 | $3.08 (-5.23%) | $3.30 | $3.07 | 1.12 M | $128.73 M |
| 10/14/2024 | $3.36 | $3.27 (-2.68%) | $3.39 | $3.19 | 1.27 M | $136.67 M |
| 10/11/2024 | $3.26 | $3.37 (3.37%) | $3.45 | $3.23 | 1.08 M | $140.85 M |
| 10/10/2024 | $3.59 | $3.26 (-9.19%) | $3.65 | $3.18 | 1.89 M | $136.25 M |
| 10/09/2024 | $3.72 | $3.67 (-1.34%) | $3.92 | $3.48 | 1.80 M | $153.39 M |
| 10/08/2024 | $3.80 | $3.75 (-1.32%) | $4.09 | $3.56 | 5.01 M | $156.73 M |
| 10/07/2024 | $2.90 | $3.80 (31.03%) | $3.90 | $2.87 | 12.34 M | $158.82 M |
| 10/04/2024 | $2.67 | $2.68 (0.37%) | $2.75 | $2.58 | 868,245 | $112.01 M |
| 10/03/2024 | $2.75 | $2.64 (-4%) | $2.79 | $2.56 | 1.17 M | $110.34 M |
| 10/02/2024 | $2.93 | $2.77 (-5.46%) | $3.02 | $2.77 | 816,100 | $115.77 M |
| 10/01/2024 | $3.13 | $2.97 (-5.11%) | $3.15 | $2.91 | 1.38 M | $124.13 M |
| 09/30/2024 | $2.96 | $3.15 (6.42%) | $3.20 | $2.96 | 2.10 M | $131.65 M |
| 09/27/2024 | $2.75 | $2.95 (7.27%) | $3.08 | $2.70 | 1.54 M | $123.30 M |
| 09/26/2024 | $2.48 | $2.68 (8.06%) | $2.72 | $2.48 | 1.68 M | $112.01 M |
| 09/25/2024 | $2.60 | $2.44 (-6.15%) | $2.61 | $2.43 | 1.30 M | $101.98 M |
| 09/24/2024 | $2.57 | $2.62 (1.95%) | $2.74 | $2.53 | 2.08 M | $109.50 M |
| 09/23/2024 | $2.50 | $2.51 (0.4%) | $2.57 | $2.43 | 1.24 M | $104.91 M |
| 09/20/2024 | $2.68 | $2.44 (-8.96%) | $2.76 | $2.41 | 6.22 M | $101.98 M |
| 09/19/2024 | $2.63 | $2.68 (1.9%) | $2.75 | $2.54 | 2.83 M | $112.01 M |
| 09/18/2024 | $2.42 | $2.51 (3.72%) | $2.66 | $2.37 | 1.93 M | $104.91 M |
| 09/17/2024 | $2.60 | $2.44 (-6.15%) | $2.74 | $2.40 | 1.99 M | $101.98 M |
| 09/16/2024 | $2.87 | $2.54 (-11.5%) | $2.91 | $2.49 | 1.98 M | $106.16 M |
| 09/13/2024 | $2.84 | $2.90 (2.11%) | $2.97 | $2.84 | 831,800 | $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 |