The highest closing price for Cerence (CRNC) all-time was $133.43, on February 12, 2021. The latest price is $8.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $8.41 | $10.77 | $8.15 | $8.43 | 18,037,000 |
May 2025 | $9.30 | $10.50 | $8.03 | $8.51 | 21,879,100 |
April 2025 | $7.83 | $9.99 | $5.94 | $9.06 | 20,884,300 |
March 2025 | $11.60 | $11.71 | $7.47 | $7.90 | 27,044,300 |
February 2025 | $11.68 | $16.74 | $11.01 | $11.41 | 54,258,400 |
January 2025 | $7.98 | $27.50 | $7.58 | $12.46 | 339,915,578 |
December 2024 | $7.36 | $9.33 | $6.71 | $7.85 | 47,744,184 |
November 2024 | $3.11 | $7.73 | $2.80 | $7.37 | 119,840,942 |
October 2024 | $3.13 | $4.09 | $2.56 | $3.05 | 40,303,312 |
September 2024 | $3.34 | $3.40 | $2.37 | $3.15 | 31,611,945 |
August 2024 | $3.15 | $3.68 | $2.34 | $3.30 | 25,579,500 |
July 2024 | $2.81 | $3.37 | $2.74 | $3.18 | 19,507,276 |
June 2024 | $3.47 | $3.73 | $2.55 | $2.83 | 46,476,127 |
May 2024 | $9.10 | $10.36 | $3.16 | $3.44 | 54,458,642 |
April 2024 | $15.80 | $15.80 | $9.10 | $9.11 | 10,481,613 |
March 2024 | $14.90 | $15.87 | $13.83 | $15.75 | 9,372,618 |
February 2024 | $20.18 | $21.67 | $14.03 | $14.90 | 12,979,754 |
January 2024 | $19.41 | $21.22 | $18.03 | $20.02 | 7,239,375 |
December 2023 | $17.28 | $20.32 | $15.76 | $19.66 | 10,091,500 |
November 2023 | $15.27 | $19.06 | $14.47 | $17.29 | 12,076,700 |
October 2023 | $20.32 | $20.45 | $14.82 | $15.31 | 8,995,100 |
September 2023 | $26.34 | $26.55 | $19.88 | $20.37 | 7,889,100 |
August 2023 | $27.82 | $28.00 | $23.71 | $26.10 | 9,374,200 |
July 2023 | $29.37 | $29.75 | $24.56 | $27.81 | 8,379,200 |
June 2023 | $28.38 | $36.79 | $27.65 | $29.23 | 13,021,500 |
Daily pricing data for Cerence dates back to 9/16/2019, and may be incomplete.
