Cerence Inc (CRNC) Historical Stock Data

19.20 ↓1.26 (-6.16%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CRNC is up 0.90% a day on average. There have been 12 days where Cerence Inc closed green and 18 days where CRNC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0220.0219.20↓$0.82 (-4.10%)19.0720.35624.56K
2022-12-0120.3220.46↑$0.14 (0.69%)19.5921.10675.14K
2022-11-3017.9820.51↑$2.53 (14.07%)17.8420.521.28M
2022-11-2914.0017.78↑$3.78 (27.00%)12.8218.302.29M
2022-11-2816.0015.36↓$0.64 (-4.00%)15.2816.16494.83K
2022-11-2516.5916.26↓$0.33 (-1.99%)16.1316.60147.76K
2022-11-2316.1916.59↑$0.40 (2.47%)15.9616.59254.03K
2022-11-2216.5416.19↓$0.35 (-2.12%)15.9616.54274.94K
2022-11-2116.7416.40↓$0.34 (-2.03%)15.9016.74383.63K
2022-11-1817.8616.89↓$0.97 (-5.43%)16.7717.86232.12K
2022-11-1717.0117.34↑$0.33 (1.94%)16.8117.55364.99K
2022-11-1617.7617.38↓$0.38 (-2.14%)17.3217.77210.48K
2022-11-1518.3518.03↓$0.32 (-1.74%)17.9618.74266.37K
2022-11-1417.9917.77↓$0.22 (-1.22%)17.6018.18331.27K
2022-11-1117.7318.15↑$0.42 (2.37%)17.7118.39273.05K
2022-11-1016.4917.79↑$1.30 (7.88%)16.4917.80447.27K
2022-11-0916.5015.55↓$0.95 (-5.76%)15.5016.58466.47K
2022-11-0817.3616.74↓$0.62 (-3.57%)16.3717.36248.66K
2022-11-0716.4717.08↑$0.61 (3.70%)16.2617.23337.41K
2022-11-0416.4116.30↓$0.11 (-0.67%)16.0116.75290.97K
2022-11-0316.2516.04↓$0.21 (-1.29%)16.0116.69278.43K
2022-11-0216.7816.50↓$0.28 (-1.67%)16.4917.28345.11K
2022-11-0117.6216.76↓$0.86 (-4.88%)16.6517.65225.06K
2022-10-3116.6717.20↑$0.53 (3.18%)16.6617.28309.12K
2022-10-2816.4916.94↑$0.45 (2.73%)16.4817.00215.35K
2022-10-2716.9516.53↓$0.42 (-2.48%)16.4717.30248.27K
2022-10-2617.2716.88↓$0.39 (-2.26%)16.8617.64265.44K
2022-10-2516.0017.46↑$1.46 (9.13%)15.9617.48530.36K
2022-10-2415.8715.88↑$0.01 (0.06%)15.4616.12307.30K
2022-10-2116.0715.92↓$0.15 (-0.93%)15.6716.07260.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$CRNC breaking out of this wedge sooner than later

0 Like Report
tighttechniq

$CRNC Come on.. Let it fall.. buy later bulls

0 Like Report
AppleBigTech

$CRNC Buy it up so it crashes harder in the next two trading days

0 Like Report
bullorbear

$CRNC just waiting to short this bad boy.

0 Like Report