| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $1.91 | $2.07 | $1.87 | $1.95 | 6,049,293 |
November 2025 | $2.38 | $2.38 | $1.72 | $1.94 | 28,345,844 |
October 2025 | $2.76 | $2.83 | $2.31 | $2.38 | 24,276,731 |
September 2025 | $2.72 | $2.98 | $2.64 | $2.80 | 19,392,246 |
August 2025 | $2.61 | $2.94 | $2.34 | $2.78 | 23,218,990 |
July 2025 | $2.64 | $2.85 | $2.55 | $2.66 | 18,486,854 |
June 2025 | $2.24 | $2.93 | $2.22 | $2.64 | 30,681,519 |
May 2025 | $2.12 | $2.42 | $1.90 | $2.24 | 32,403,220 |
April 2025 | $2.70 | $2.76 | $1.93 | $2.11 | 29,497,460 |
March 2025 | $3.54 | $3.57 | $2.70 | $2.70 | 22,857,539 |
February 2025 | $3.89 | $4.90 | $3.50 | $3.54 | 20,556,365 |
January 2025 | $4.06 | $4.17 | $3.74 | $3.96 | 12,633,165 |
December 2024 | $3.76 | $4.59 | $3.74 | $4.04 | 28,313,972 |
November 2024 | $3.65 | $4.38 | $3.34 | $3.73 | 24,119,487 |
October 2024 | $4.00 | $4.22 | $3.56 | $3.60 | 19,750,367 |
September 2024 | $3.80 | $4.06 | $3.58 | $4.03 | 24,569,112 |
August 2024 | $4.18 | $4.18 | $3.00 | $3.82 | 24,694,947 |
July 2024 | $3.24 | $4.20 | $3.16 | $4.08 | 20,552,651 |
June 2024 | $3.70 | $3.80 | $2.98 | $3.26 | 28,426,577 |
May 2024 | $3.41 | $4.08 | $3.34 | $3.50 | 29,999,000 |
April 2024 | $3.36 | $3.47 | $2.96 | $3.15 | 17,428,900 |
March 2024 | $3.45 | $3.51 | $3.13 | $3.38 | 21,271,200 |
February 2024 | $3.62 | $3.81 | $3.33 | $3.44 | 24,180,700 |
January 2024 | $3.60 | $3.80 | $3.35 | $3.60 | 19,348,700 |
December 2023 | $3.01 | $3.77 | $2.99 | $3.65 | 20,024,000 |
Daily pricing data for Conduent dates back to 12/13/2016, and may be incomplete.
