Conduent Inc (CNDT) Historical Stock Data

1.95 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNDT is down -0.06% a day on average. There have been 16 days where Conduent Inc closed green and 14 days where CNDT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	1.87	1.84	↓$0.03 (-1.60%)	1.81	1.90	1.61M
2025-11-10	1.82	1.86	↑$0.04 (2.20%)	1.73	1.88	1.61M
2025-11-07	1.79	1.78	↓$0.01 (-0.56%)	1.72	2.00	3.81M
2025-11-06	2.30	2.22	↓$0.08 (-3.48%)	2.21	2.32	1.25M
2025-11-05	2.30	2.31	↑$0.01 (0.43%)	2.29	2.36	781.75K
2025-11-04	2.31	2.28	↓$0.03 (-1.30%)	2.27	2.35	0.99M
2025-11-03	2.38	2.36	↓$0.02 (-0.84%)	2.32	2.38	723.29K
2025-10-31	2.38	2.38	↑$0.00 (0.00%)	2.31	2.41	1.15M
2025-10-30	2.35	2.40	↑$0.05 (2.13%)	2.33	2.44	2.17M
2025-10-29	2.48	2.36	↓$0.12 (-4.84%)	2.34	2.50	1.98M
2025-10-28	2.55	2.47	↓$0.08 (-3.14%)	2.45	2.56	1.14M
2025-10-27	2.61	2.56	↓$0.05 (-1.92%)	2.55	2.63	719.48K
2025-10-24	2.60	2.60	↑$0.00 (0.00%)	2.59	2.66	712.66K