Conduent Inc (CNDT) Historical Stock Data
1.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNDT is up 0.33% a day on average. There have been 19 days where Conduent Inc closed green and 11 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.96 | 2.00 | 396.01K |
| 2025-12-23 | 1.94 | 1.98 | ↑$0.04 (2.06%) | 1.91 | 1.99 | 1.04M |
| 2025-12-22 | 2.07 | 1.95 | ↓$0.12 (-5.80%) | 1.93 | 2.11 | 1.77M |
| 2025-12-19 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.07 | 4.28M |
| 2025-12-18 | 2.02 | 2.04 | ↑$0.02 (0.99%) | 1.99 | 2.07 | 1.44M |
| 2025-12-17 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.97 | 2.05 | 1.25M |
| 2025-12-16 | 2.02 | 2.01 | ↓$0.01 (-0.50%) | 2.01 | 2.08 | 1.08M |
| 2025-12-15 | 2.01 | 2.01 | ↑$0.00 (0.00%) | 1.99 | 2.05 | 1.09M |
| 2025-12-12 | 2.11 | 2.00 | ↓$0.11 (-5.21%) | 1.99 | 2.13 | 0.92M |
| 2025-12-11 | 2.08 | 2.09 | ↑$0.01 (0.48%) | 2.05 | 2.13 | 0.98M |
| 2025-12-10 | 2.00 | 2.08 | ↑$0.08 (4.00%) | 1.99 | 2.12 | 0.97M |
| 2025-12-09 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.95 | 2.03 | 687.33K |
| 2025-12-08 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.95 | 2.03 | 0.91M |
| 2025-12-05 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.93 | 2.00 | 1.35M |
| 2025-12-04 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.98 | 2.07 | 1.13M |
| 2025-12-03 | 1.88 | 2.00 | ↑$0.12 (6.38%) | 1.87 | 2.03 | 1.38M |
| 2025-12-02 | 2.02 | 1.89 | ↓$0.13 (-6.44%) | 1.88 | 2.02 | 845.26K |
| 2025-12-01 | 1.91 | 2.01 | ↑$0.10 (5.24%) | 1.89 | 2.02 | 1.34M |
| 2025-11-28 | 1.94 | 1.94 | ↑$0.00 (0.00%) | 1.89 | 1.94 | 405.93K |
| 2025-11-26 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.86 | 1.94 | 888.46K |
| 2025-11-25 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.81 | 1.91 | 1.27M |
| 2025-11-24 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.81 | 1.91 | 1.10M |
| 2025-11-21 | 1.79 | 1.86 | ↑$0.07 (3.91%) | 1.79 | 1.91 | 1.52M |
| 2025-11-20 | 1.91 | 1.79 | ↓$0.12 (-6.28%) | 1.76 | 1.94 | 1.71M |
| 2025-11-19 | 1.98 | 1.87 | ↓$0.11 (-5.56%) | 1.82 | 1.98 | 1.31M |
| 2025-11-18 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.93 | 2.02 | 1.77M |
| 2025-11-17 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.96 | 2.03 | 1.78M |
| 2025-11-14 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.95 | 2.08 | 1.88M |
| 2025-11-13 | 1.90 | 2.01 | ↑$0.11 (5.79%) | 1.90 | 2.05 | 2.08M |
| 2025-11-12 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.85 | 1.96 | 1.87M |
Create an account or log in to view more rows.
$CNDT the bulls in here
$CNDT bull flag
breakout!
$CNDT Green by EOD guarentee
$CNDT Growth/Value
$CNDT keep inchin
$CNDT i am trading for a better future!
$CNDT see you on the moon
$CNDT tomorrow will be an explosion day
I believe it!
$CNDT Another boring day I believe
$CNDT what happens?