Free Trial

Cerence (CRNC) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free CRNC Stock Alerts
$3.04
+0.03 (+1.00%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cerence Stock Price Performance

5 Day
Performance
-3.80%
1 Month
Performance
-51.59%
3 Month
Performance
-78.38%
6 Month
Performance
-82.27%
Year-To-Date
Performance
-84.54%
1 Year
Performance
-89.82%
Receive CRNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cerence and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

CRNC Stock Chart for Monday, June, 10, 2024

CRNC Chart by TradingView

Cerence Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$3.01$3.04
+1.00%		$3.40$2.923.19 million shs$127.01 million
06/06/2024$3.10$3.01
-2.90%		$3.19$2.991.36 million shs$125.76 million
06/05/2024$3.16$3.10
-1.90%		$3.33$3.081.36 million shs$129.52 million
06/04/2024$3.39$3.16
-6.78%		$3.36$3.111.50 million shs$132.03 million
06/03/2024$3.44$3.39
-1.45%		$3.73$3.361.56 million shs$141.63 million
05/31/2024$3.58$3.44
-3.91%		$3.60$3.432.32 million shs$143.72 million
05/30/2024$3.90$3.58
-8.21%		$4.03$3.581.20 million shs$149.57 million
05/29/2024$3.81$3.90
+2.36%		$4.13$3.352.60 million shs$162.93 million
05/28/2024$3.21$3.81
+18.69%		$3.89$3.234.16 million shs$159.18 million
05/27/2024$3.21$3.21$3.54$3.162.39 million shs$134.11 million
05/24/2024$3.51$3.21
-8.55%		$3.54$3.162.38 million shs$134.10 million
05/23/2024$4.13$3.51
-15.01%		$4.16$3.432.54 million shs$146.65 million
05/22/2024$3.88$4.13
+6.58%		$4.29$3.772.78 million shs$172.55 million
05/21/2024$3.95$3.88
-1.90%		$3.98$3.572.51 million shs$161.90 million
05/20/2024$3.99$3.95
-1.00%		$4.07$3.862.87 million shs$165.03 million
05/17/2024$4.89$3.99
-18.40%		$4.77$3.945.61 million shs$166.70 million
05/16/2024$4.85$4.89
+0.82%		$5.01$4.594.06 million shs$204.30 million
05/15/2024$4.99$4.85
-2.81%		$5.16$4.751.73 million shs$202.63 million
05/14/2024$5.10$4.99
-2.16%		$5.84$4.845.37 million shs$207.93 million
05/13/2024$5.35$5.10
-4.67%		$5.39$5.022.93 million shs$212.52 million
05/10/2024$6.28$5.35
-14.81%		$6.27$5.283.73 million shs$222.96 million
05/09/2024$9.56$6.28
-34.31%		$8.20$6.243.91 million shs$261.69 million
05/08/2024$9.42$9.56
+1.49%		$9.66$9.03685,687 shs$398.37 million
05/07/2024$10.11$9.42
-6.82%		$10.14$9.41568,736 shs$392.53 million
05/06/2024$10.15$10.11
-0.39%		$10.35$9.99427,554 shs$421.28 million
05/03/2024$9.74$10.15
+4.21%		$10.21$9.80599,348 shs$422.95 million
05/02/2024$9.29$9.74
+4.84%		$9.75$9.33471,421 shs$405.87 million
05/01/2024$9.11$9.29
+1.98%		$9.59$8.91917,097 shs$387.11 million
04/30/2024$9.65$9.11
-5.60%		$9.55$9.10558,881 shs$379.61 million
04/29/2024$9.71$9.65
-0.62%		$10.11$9.63558,138 shs$402.12 million
04/26/2024$9.39$9.71
+3.41%		$9.71$9.41453,662 shs$404.62 million
04/25/2024$10.05$9.39
-6.57%		$9.90$9.35519,310 shs$391.33 million
04/24/2024$9.76$10.05
+2.97%		$10.06$9.68619,277 shs$418.78 million
04/23/2024$9.62$9.76
+1.46%		$10.09$9.50981,064 shs$406.70 million
04/22/2024$10.35$9.62
-7.05%		$10.42$9.55713,007 shs$400.87 million
04/19/2024$10.35$10.35$10.59$9.98544,510 shs$431.28 million
04/18/2024$10.74$10.35
-3.63%		$10.77$10.16546,139 shs$431.28 million
04/17/2024$11.26$10.74
-4.58%		$11.37$10.72711,846 shs$447.54 million
04/16/2024$12.11$11.26
-7.06%		$11.96$11.26514,213 shs$469.00 million
04/15/2024$13.36$12.11
-9.36%		$13.31$11.96560,074 shs$504.62 million
Elon Musk’s Final Masterpiece: “X-9840” (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
04/12/2024$13.68$13.36
-2.34%		$13.59$13.15315,790 shs$556.71 million
04/11/2024$13.14$13.68
+4.11%		$14.03$13.19357,606 shs$570.11 million
04/10/2024$14.40$13.14
-8.75%		$13.89$12.99491,645 shs$547.54 million
04/09/2024$14.07$14.40
+2.35%		$14.46$14.05219,103 shs$600.05 million
04/08/2024$14.25$14.07
-1.26%		$14.46$13.95324,065 shs$586.30 million
04/05/2024$14.41$14.25
-1.11%		$14.41$14.09303,044 shs$593.80 million
04/04/2024$14.71$14.41
-2.04%		$15.10$14.40220,428 shs$600.47 million
04/03/2024$14.91$14.71
-1.34%		$14.83$14.40269,969 shs$612.97 million
04/02/2024$15.36$14.91
-2.93%		$15.12$14.81295,619 shs$621.30 million
04/01/2024$15.75$15.36
-2.48%		$15.80$15.05398,782 shs$640.13 million
03/29/2024$15.75$15.75$15.87$15.48403,157 shs$656.30 million
03/28/2024$15.50$15.75
+1.61%		$15.87$15.48403,157 shs$656.30 million
03/27/2024$14.43$15.50
+7.42%		$15.50$14.50314,588 shs$645.89 million
03/26/2024$14.40$14.43
+0.21%		$14.59$14.27341,301 shs$601.37 million
03/25/2024$14.66$14.40
-1.77%		$14.73$14.38235,099 shs$600.05 million
03/22/2024$15.04$14.66
-2.53%		$15.07$14.63368,058 shs$610.88 million
03/21/2024$14.90$15.04
+0.94%		$15.34$14.79352,921 shs$626.79 million
03/20/2024$14.45$14.90
+3.11%		$15.02$14.14252,446 shs$620.88 million
03/19/2024$14.41$14.45
+0.28%		$14.83$14.17355,579 shs$602.13 million
03/18/2024$14.80$14.41
-2.64%		$14.99$14.27427,535 shs$600.47 million
03/15/2024$14.62$14.80
+1.23%		$14.88$14.501.52 million shs$616.72 million
03/14/2024$15.15$14.62
-3.50%		$15.15$14.35422,635 shs$609.22 million
03/13/2024$15.25$15.15
-0.66%		$15.53$15.13402,992 shs$631.30 million
03/12/2024$14.81$15.25
+2.97%		$15.30$14.80472,728 shs$635.47 million
03/11/2024$14.06$14.81
+5.33%		$14.83$14.00373,656 shs$617.13 million
03/08/2024$14.09$14.06
-0.21%		$14.55$13.92592,908 shs$585.88 million

Related Companies:
This page (NASDAQ:CRNC) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored