Free Trial

Cerence (CRNCV) Stock Chart & Stock Price History

Cerence logo
$3.05
-0.08 (-2.56%)
(As of 10/31/2024 ET)

Cerence Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-3.33%
3 Month
Performance
-4.25%
6 Month
Performance
-66.58%
Year-To-Date
Performance
-84.51%
1 Year
Performance
-79.87%
Receive CRNCV 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

CRNCV Stock Chart for Thursday, October, 31, 2024

Cerence Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024$3.12$3.12$3.31$3.07749,250 shs$0.00
10/30/2024$3.31$3.12
-5.74%
$3.31$3.07748,157 shs$0.00
10/29/2024$3.24$3.31
+2.16%
$3.53$3.111.38 million shs$0.00
10/28/2024$2.92$3.24
+10.96%
$3.31$2.971.28 million shs$0.00
10/25/2024$2.77$2.92
+5.42%
$2.95$2.79754,438 shs$0.00
10/24/2024$2.85$2.77
-2.81%
$3.00$2.76976,486 shs$0.00
10/23/2024$2.99$2.85
-4.68%
$3.00$2.761.09 million shs$0.00
10/22/2024$2.99$2.99$3.05$2.90703,167 shs$0.00
10/21/2024$2.96$2.99
+1.01%
$3.05$2.90702,956 shs$0.00
10/18/2024$3.28$2.96
-9.76%
$3.19$2.941.04 million shs$0.00
10/17/2024$3.28$3.28$3.33$3.031.16 million shs$0.00
10/16/2024$3.08$3.28
+6.49%
$3.33$3.031.16 million shs$0.00
10/15/2024$3.27$3.08
-5.81%
$3.30$3.071.11 million shs$0.00
10/14/2024$3.37$3.27
-2.97%
$3.39$3.191.27 million shs$0.00
10/11/2024$3.67$3.26
-11.17%
$3.65$3.181.89 million shs$0.00
10/10/2024$3.67$3.67$3.92$3.481.80 million shs$0.00
10/09/2024$3.75$3.67
-2.13%
$3.92$3.481.80 million shs$0.00
10/08/2024$3.80$3.75
-1.32%
$4.09$3.565.01 million shs$0.00
10/07/2024$2.68$3.80
+41.79%
$3.90$2.8712.32 million shs$0.00
10/04/2024$2.64$2.68
+1.52%
$2.75$2.58867,639 shs$0.00
10/03/2024$2.77$2.64
-4.69%
$2.79$2.561.17 million shs$0.00
10/02/2024$2.97$2.77
-6.73%
$3.02$2.77814,128 shs$0.00
10/01/2024$3.15$2.97
-5.71%
$3.15$2.911.37 million shs$0.00
09/30/2024$2.95$3.15
+6.78%
$3.20$2.962.08 million shs$0.00
09/27/2024$2.68$2.95
+10.07%
$3.08$2.701.54 million shs$0.00
09/26/2024$2.44$2.68
+9.84%
$2.72$2.481.68 million shs$0.00
09/25/2024$2.62$2.44
-6.87%
$2.61$2.431.30 million shs$0.00
09/24/2024$2.51$2.62
+4.38%
$2.74$2.532.08 million shs$0.00
09/23/2024$2.44$2.51
+2.87%
$2.57$2.431.23 million shs$0.00
09/20/2024$2.68$2.44
-8.96%
$2.76$2.416.21 million shs$0.00
09/19/2024$2.51$2.68
+6.77%
$2.75$2.542.83 million shs$0.00
09/18/2024$2.44$2.51
+2.87%
$2.66$2.371.91 million shs$0.00
09/17/2024$2.54$2.44
-3.94%
$2.74$2.401.99 million shs$0.00
09/16/2024$2.90$2.54
-12.41%
$2.91$2.491.97 million shs$0.00
09/13/2024$2.81$2.90
+3.20%
$2.97$2.84831,752 shs$0.00
09/12/2024$2.87$2.81
-2.09%
$2.92$2.76438,967 shs$0.00
09/11/2024$2.75$2.87
+4.36%
$2.91$2.68778,912 shs$0.00
09/10/2024$2.92$2.75
-5.82%
$2.95$2.651.10 million shs$0.00
09/09/2024$2.92$2.92$3.05$2.88686,147 shs$0.00
09/06/2024$2.98$2.98$3.10$2.87843,708 shs$0.00
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/05/2024$3.04$2.98
-1.97%
$3.10$2.87682,261 shs$0.00
09/04/2024$3.17$3.04
-4.10%
$3.19$3.01614,277 shs$0.00
09/03/2024$3.30$3.17
-3.94%
$3.40$3.13852,260 shs$0.00
09/02/2024$3.30$3.30$3.52$3.162.21 million shs$0.00
08/30/2024$3.46$3.46$3.53$3.301.18 million shs$0.00
08/29/2024$3.28$3.46
+5.49%
$3.53$3.301.18 million shs$0.00
08/28/2024$3.23$3.28
+1.55%
$3.45$3.181.36 million shs$0.00
08/27/2024$3.41$3.23
-5.28%
$3.47$3.171.05 million shs$0.00
08/26/2024$3.61$3.41
-5.54%
$3.68$3.311.47 million shs$0.00
08/23/2024$3.41$3.61
+5.87%
$3.64$3.351.20 million shs$0.00
08/22/2024$3.56$3.41
-4.21%
$3.61$3.27807,837 shs$0.00
08/21/2024$3.47$3.56
+2.59%
$3.60$3.37922,018 shs$0.00
08/20/2024$3.16$3.47
+9.81%
$3.59$3.091.36 million shs$0.00
08/19/2024$2.79$3.16
+13.26%
$3.19$2.771.49 million shs$0.00
08/16/2024$2.68$2.79
+4.10%
$2.90$2.72932,852 shs$0.00
08/15/2024$2.43$2.68
+10.52%
$2.77$2.52867,597 shs$0.00
08/14/2024$2.52$2.43
-3.58%
$2.57$2.40832,890 shs$0.00
08/13/2024$2.39$2.52
+5.45%
$2.61$2.36941,774 shs$0.00
08/12/2024$2.52$2.39
-5.36%
$2.53$2.38678,677 shs$0.00
08/09/2024$2.77$2.52
-9.03%
$2.84$2.451.05 million shs$0.00
08/08/2024$2.37$2.77
+16.88%
$3.35$2.673.48 million shs$0.00
08/07/2024$2.44$2.37
-2.87%
$2.58$2.34876,478 shs$0.00
08/06/2024$2.69$2.44
-9.29%
$2.52$2.40749,436 shs$0.00
08/05/2024$2.69$2.69$2.81$2.69440,976 shs$0.00
08/02/2024$2.88$2.88$3.19$2.83800,377 shs$0.00
08/01/2024$3.18$2.88
-9.43%
$3.19$2.83799,849 shs$0.00
07/31/2024$3.16$3.18
+0.63%
$3.36$3.15751,581 shs$0.00
07/30/2024$3.27$3.16
-3.36%
$3.31$3.12498,003 shs$0.00


This page (OTCMKTS:CRNCV) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners