Cerence Inc (CRNC) Historical Stock Data
12.64 ↓0.31 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNC is down -0.30% a day on average. There have been 12 days where Cerence Inc closed green and 18 days where CRNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 12.80 | 12.64 | ↓$0.16 (-1.25%) | 12.62 | 13.17 | 1.26M |
| 2025-12-04 | 11.98 | 12.95 | ↑$0.97 (8.10%) | 11.90 | 12.99 | 1.75M |
| 2025-12-03 | 11.13 | 12.11 | ↑$0.98 (8.81%) | 10.97 | 12.12 | 2.11M |
| 2025-12-02 | 10.78 | 11.11 | ↑$0.33 (3.06%) | 10.66 | 11.18 | 888.46K |
| 2025-12-01 | 10.71 | 10.65 | ↓$0.06 (-0.56%) | 10.50 | 10.89 | 0.97M |
| 2025-11-28 | 10.57 | 11.08 | ↑$0.51 (4.82%) | 10.40 | 11.08 | 812.05K |
| 2025-11-26 | 10.34 | 10.44 | ↑$0.10 (0.97%) | 10.27 | 10.63 | 1.07M |
| 2025-11-25 | 10.72 | 10.26 | ↓$0.46 (-4.29%) | 10.09 | 10.74 | 1.52M |
| 2025-11-24 | 10.41 | 10.75 | ↑$0.34 (3.27%) | 10.01 | 10.89 | 2M |
| 2025-11-21 | 9.91 | 10.35 | ↑$0.44 (4.42%) | 9.56 | 10.82 | 2.65M |
| 2025-11-20 | 10.48 | 10.10 | ↓$0.38 (-3.63%) | 10.01 | 12.02 | 11.50M |
| 2025-11-19 | 7.79 | 7.92 | ↑$0.13 (1.67%) | 7.63 | 8.21 | 3.15M |
| 2025-11-18 | 7.74 | 7.82 | ↑$0.08 (1.03%) | 7.60 | 8.01 | 1.08M |
| 2025-11-17 | 8.27 | 7.87 | ↓$0.40 (-4.84%) | 7.78 | 8.33 | 0.97M |
| 2025-11-14 | 8.10 | 8.36 | ↑$0.26 (3.21%) | 8.03 | 8.54 | 1.06M |
| 2025-11-13 | 8.94 | 8.54 | ↓$0.40 (-4.47%) | 8.36 | 8.96 | 1.14M |
| 2025-11-12 | 9.42 | 9.11 | ↓$0.31 (-3.29%) | 9.01 | 9.47 | 0.94M |
| 2025-11-11 | 9.59 | 9.42 | ↓$0.17 (-1.77%) | 9.35 | 9.66 | 0.90M |
| 2025-11-10 | 9.70 | 9.62 | ↓$0.08 (-0.82%) | 9.51 | 9.94 | 1.58M |
| 2025-11-07 | 8.94 | 9.28 | ↑$0.34 (3.80%) | 8.65 | 9.31 | 1.52M |
| 2025-11-06 | 9.67 | 9.22 | ↓$0.45 (-4.65%) | 9.07 | 9.70 | 1.57M |
| 2025-11-05 | 9.83 | 9.74 | ↓$0.09 (-0.92%) | 9.55 | 9.94 | 1.27M |
| 2025-11-04 | 10.33 | 9.65 | ↓$0.69 (-6.63%) | 9.59 | 10.52 | 2.29M |
| 2025-11-03 | 11.60 | 11.05 | ↓$0.55 (-4.74%) | 10.80 | 11.64 | 1.59M |
| 2025-10-31 | 10.97 | 10.73 | ↓$0.24 (-2.19%) | 10.73 | 11.16 | 0.92M |
| 2025-10-30 | 10.99 | 10.89 | ↓$0.10 (-0.91%) | 10.82 | 11.23 | 654.40K |
| 2025-10-29 | 11.38 | 11.19 | ↓$0.19 (-1.67%) | 11.03 | 11.52 | 762.28K |
| 2025-10-28 | 11.39 | 11.46 | ↑$0.07 (0.61%) | 11.24 | 11.54 | 760.27K |
| 2025-10-27 | 11.76 | 11.39 | ↓$0.37 (-3.15%) | 11.36 | 11.77 | 582.37K |
| 2025-10-24 | 11.91 | 11.56 | ↓$0.35 (-2.94%) | 11.45 | 11.92 | 1.04M |
Create an account or log in to view more rows.
$CRNC I love you!
$CRNC news?
$CRNC just fucking go already jeesh
$CRNC Who’s still buying calls?
$CRNC The squeeze is coming
$CRNC volume = money
$CRNC my hands are made out of diamonds
$CRNC Algorithms are playing games
$CRNC Burn burn burn
$CRNC my hands are made out of diamonds