Cerence Inc (CRNC) Historical Stock Data
10.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNC is down -0.06% a day on average. There have been 14 days where Cerence Inc closed green and 16 days where CRNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 11.15 | 10.72 | ↓$0.43 (-3.86%) | 10.67 | 11.34 | 741.18K |
| 2025-12-16 | 10.99 | 11.16 | ↑$0.17 (1.55%) | 10.91 | 11.20 | 689.32K |
| 2025-12-15 | 11.67 | 11.14 | ↓$0.53 (-4.54%) | 10.81 | 11.67 | 0.93M |
| 2025-12-12 | 12.04 | 11.51 | ↓$0.53 (-4.44%) | 11.35 | 12.17 | 759.70K |
| 2025-12-11 | 11.67 | 12.02 | ↑$0.35 (3.00%) | 11.43 | 12.07 | 849.83K |
| 2025-12-10 | 11.98 | 11.72 | ↓$0.26 (-2.17%) | 11.65 | 12.10 | 1M |
| 2025-12-09 | 12.66 | 12.08 | ↓$0.58 (-4.58%) | 12.06 | 12.67 | 1.15M |
| 2025-12-08 | 12.70 | 12.78 | ↑$0.08 (0.63%) | 12.55 | 13.10 | 1.10M |
| 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 |
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