Cerence Inc (CRNC) Historical Stock Data

3.00 ↓0.02 (-0.66%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CRNC is up 0.31% a day on average. There have been 16 days where Cerence Inc closed green and 14 days where CRNC closed red.

DateOpenCloseChangeLowHighVolume
2024-07-193.013.00↓$0.01 (-0.33%)2.913.03707.87K
2024-07-183.093.02↓$0.07 (-2.27%)3.013.28699.01K
2024-07-173.153.16↑$0.01 (0.32%)3.073.25727K
2024-07-163.163.21↑$0.05 (1.58%)3.083.230.97M
2024-07-153.083.11↑$0.03 (0.97%)3.023.221.49M
2024-07-123.193.08↓$0.11 (-3.45%)3.063.341M
2024-07-113.013.19↑$0.18 (5.98%)2.993.201M
2024-07-102.882.94↑$0.06 (2.08%)2.883.01621.70K
2024-07-093.012.93↓$0.08 (-2.66%)2.913.02635.66K
2024-07-083.093.03↓$0.06 (-1.94%)2.963.10690.06K
2024-07-053.053.09↑$0.04 (1.31%)2.993.141.12M
2024-07-033.012.99↓$0.02 (-0.66%)2.923.281.66M
2024-07-022.833.11↑$0.28 (9.89%)2.833.141.58M
2024-07-012.812.84↑$0.03 (1.07%)2.742.911.33M
2024-06-282.732.83↑$0.10 (3.66%)2.692.912.07M
2024-06-272.832.75↓$0.08 (-2.83%)2.552.852.02M
2024-06-262.632.84↑$0.21 (7.98%)2.633.022.34M
2024-06-253.052.62↓$0.43 (-14.10%)2.623.052.39M
2024-06-243.203.06↓$0.14 (-4.38%)3.053.421.90M
2024-06-213.023.17↑$0.15 (4.97%)2.953.2412.54M
2024-06-202.983.02↑$0.04 (1.34%)2.873.131.50M
2024-06-182.962.91↓$0.05 (-1.69%)2.873.001.19M
2024-06-172.932.97↑$0.04 (1.37%)2.822.991.02M
2024-06-142.962.98↑$0.02 (0.68%)2.903.081.17M
2024-06-133.203.00↓$0.20 (-6.25%)2.973.241.47M
2024-06-123.303.16↓$0.14 (-4.24%)3.133.391.36M
2024-06-113.253.21↓$0.04 (-1.23%)2.993.282.24M
2024-06-102.923.30↑$0.38 (13.01%)2.743.384.28M
2024-06-072.983.04↑$0.06 (2.01%)2.923.403.19M
2024-06-063.103.01↓$0.09 (-2.90%)2.993.191.36M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$CRNC take us to the moon
lets goooooo

0 Like Report
glaglewd

$CRNC recovery hasn’t even started yet.. imo

0 Like Report
bulls_only

$CRNC I mean ... head and shoulders .....

0 Like Report
BretJohns

$CRNC looking ready to breakout soon.

0 Like Report
a

$CRNC I’m selling y’all have fun bag holding

0 Like Report