Cerence Inc (CRNC) Historical Stock Data
10.15 ↑0.41 (4.21%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRNC is down -1.17% a day on average. There have been 11 days where Cerence Inc closed green and 19 days where CRNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.05 | 10.15 | ↑$0.10 (1.00%) | 9.80 | 10.21 | 629.75K |
| 2024-05-02 | 9.53 | 9.74 | ↑$0.21 (2.20%) | 9.33 | 9.75 | 471.42K |
| 2024-05-01 | 9.10 | 9.29 | ↑$0.19 (2.09%) | 8.91 | 9.59 | 0.92M |
| 2024-04-30 | 9.50 | 9.11 | ↓$0.39 (-4.11%) | 9.10 | 9.55 | 558.90K |
| 2024-04-29 | 9.80 | 9.65 | ↓$0.15 (-1.53%) | 9.63 | 10.12 | 558.55K |
| 2024-04-26 | 9.50 | 9.71 | ↑$0.21 (2.21%) | 9.41 | 9.71 | 454.29K |
| 2024-04-25 | 9.79 | 9.39 | ↓$0.40 (-4.09%) | 9.35 | 9.97 | 519.35K |
| 2024-04-24 | 9.76 | 10.05 | ↑$0.29 (2.97%) | 9.68 | 10.06 | 620.69K |
| 2024-04-23 | 9.60 | 9.76 | ↑$0.16 (1.67%) | 9.50 | 10.09 | 0.98M |
| 2024-04-22 | 10.36 | 9.62 | ↓$0.74 (-7.14%) | 9.55 | 10.42 | 713.51K |
| 2024-04-19 | 10.20 | 10.35 | ↑$0.15 (1.47%) | 9.98 | 10.59 | 544.52K |
| 2024-04-18 | 10.77 | 10.35 | ↓$0.42 (-3.90%) | 10.16 | 10.77 | 546.15K |
| 2024-04-17 | 11.28 | 10.74 | ↓$0.54 (-4.79%) | 10.72 | 11.37 | 711.87K |
| 2024-04-16 | 11.96 | 11.26 | ↓$0.71 (-5.89%) | 11.25 | 11.96 | 514.23K |
| 2024-04-15 | 13.31 | 12.11 | ↓$1.20 (-9.02%) | 11.95 | 13.31 | 560.07K |
| 2024-04-12 | 13.52 | 13.36 | ↓$0.16 (-1.18%) | 13.14 | 13.59 | 315.79K |
| 2024-04-11 | 13.19 | 13.68 | ↑$0.49 (3.71%) | 13.19 | 14.03 | 357.79K |
| 2024-04-10 | 13.95 | 13.14 | ↓$0.81 (-5.81%) | 12.99 | 13.95 | 491.65K |
| 2024-04-09 | 14.05 | 14.40 | ↑$0.35 (2.49%) | 14.05 | 14.46 | 219.10K |
| 2024-04-08 | 14.34 | 14.07 | ↓$0.27 (-1.88%) | 13.95 | 14.46 | 324.97K |
| 2024-04-05 | 14.41 | 14.25 | ↓$0.16 (-1.11%) | 14.09 | 14.41 | 303.04K |
| 2024-04-04 | 14.97 | 14.41 | ↓$0.56 (-3.74%) | 14.40 | 15.10 | 220.93K |
| 2024-04-03 | 14.81 | 14.71 | ↓$0.10 (-0.68%) | 14.40 | 14.83 | 270.02K |
| 2024-04-02 | 15.02 | 14.91 | ↓$0.11 (-0.73%) | 14.81 | 15.12 | 295.62K |
| 2024-04-01 | 15.80 | 15.36 | ↓$0.44 (-2.78%) | 15.05 | 15.80 | 398.83K |
| 2024-03-28 | 15.50 | 15.75 | ↑$0.25 (1.61%) | 15.48 | 15.87 | 403.16K |
| 2024-03-27 | 14.53 | 15.50 | ↑$0.97 (6.68%) | 14.50 | 15.50 | 314.72K |
| 2024-03-26 | 14.59 | 14.43 | ↓$0.16 (-1.10%) | 14.27 | 14.59 | 341.30K |
| 2024-03-25 | 14.66 | 14.40 | ↓$0.26 (-1.77%) | 14.38 | 14.73 | 235.21K |
| 2024-03-22 | 14.95 | 14.66 | ↓$0.29 (-1.94%) | 14.63 | 15.07 | 368.06K |
Create an account or log in to view more rows.
$CRNC recovery hasn’t even started yet.. imo
$CRNC LFGGGGGG
$CRNC I mean ... head and shoulders .....
$CRNC looking ready to breakout soon.
$CRNC CHUG CHUG CHUG
$CRNC it can go lower
$CRNC I’m selling y’all have fun bag holding
$CRNC used to this fuckery!! Not leaving no chance !
$CRNC weak
$CRNC the time is near