Free Trial

Cerence (CRNC) Stock Chart & Stock Price History

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free CRNC Stock Alerts
$9.89
+0.27 (+2.81%)
(As of 11:16 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cerence Stock Price Performance

5 Day
Performance
-7.05%
1 Month
Performance
-34.38%
3 Month
Performance
-53.44%
6 Month
Performance
-41.66%
Year-To-Date
Performance
-51.07%
1 Year
Performance
-62.96%
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 The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

CRNC Stock Chart for Tuesday, April, 23, 2024

CRNC Chart by TradingView

Cerence Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/07/2024$14.01$14.09
+0.57%		$14.27$14.00394,925 shs$587.20 million
03/06/2024$14.00$14.01
+0.07%		$14.20$13.83497,035 shs$583.80 million
03/05/2024$14.64$14.00
-4.37%		$14.65$13.93588,001 shs$583.38 million
03/04/2024$14.82$14.64
-1.21%		$15.01$14.41536,988 shs$610.05 million
03/01/2024$14.90$14.82
-0.54%		$15.14$14.67514,206 shs$617.55 million
02/29/2024$14.63$14.90
+1.85%		$15.27$14.83593,816 shs$620.88 million
02/28/2024$14.86$14.63
-1.55%		$14.81$14.50328,643 shs$609.63 million
02/27/2024$14.57$14.86
+1.99%		$15.10$14.60440,148 shs$619.29 million
At first glance, this chart looks like nonsense… (Ad)

We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
02/26/2024$14.15$14.57
+2.97%		$14.74$14.03466,175 shs$607.13 million
02/23/2024$14.53$14.15
-2.62%		$14.63$14.11404,320 shs$589.63 million
02/22/2024$14.72$14.53
-1.29%		$15.04$14.41467,856 shs$605.54 million
02/21/2024$15.43$14.72
-4.60%		$15.31$14.49594,195 shs$613.38 million
02/20/2024$15.57$15.43
-0.90%		$15.60$14.96962,625 shs$642.97 million
02/19/2024$15.57$15.57$16.00$15.55438,800 shs$648.80 million
02/16/2024$15.98$15.57
-2.57%		$16.00$15.55438,896 shs$648.80 million
02/15/2024$15.58$15.98
+2.57%		$16.07$15.37532,763 shs$665.89 million
02/14/2024$15.42$15.58
+1.04%		$15.93$15.42504,463 shs$649.22 million
02/13/2024$16.53$15.42
-6.72%		$16.04$15.20813,951 shs$642.55 million
02/12/2024$16.67$16.53
-0.84%		$16.83$16.22571,565 shs$681.65 million
02/09/2024$15.80$16.67
+5.51%		$17.02$15.80974,250 shs$687.47 million
02/08/2024$15.96$15.80
-1.00%		$16.05$15.52897,695 shs$651.59 million
02/07/2024$18.58$15.96
-14.10%		$18.30$15.771.94 million shs$658.19 million
02/06/2024$20.00$18.58
-7.10%		$21.67$18.55754,243 shs$766.24 million
02/05/2024$20.39$20.00
-1.91%		$20.35$19.68397,071 shs$824.80 million
02/02/2024$20.19$20.39
+0.99%		$20.49$19.73346,992 shs$840.88 million
02/01/2024$20.02$20.19
+0.85%		$20.64$19.68542,409 shs$832.64 million
01/31/2024$20.53$20.02
-2.48%		$20.77$19.99400,657 shs$825.63 million
01/30/2024$21.07$20.53
-2.56%		$21.04$20.49232,419 shs$846.66 million
01/29/2024$20.59$21.07
+2.33%		$21.10$20.29225,913 shs$868.93 million
01/26/2024$20.91$20.59
-1.53%		$21.22$20.58398,870 shs$849.13 million
01/25/2024$20.63$20.91
+1.36%		$21.10$20.71281,330 shs$862.33 million
01/24/2024$20.66$20.63
-0.15%		$21.00$20.58225,050 shs$850.78 million
01/23/2024$20.26$20.66
+1.97%		$20.85$20.31349,459 shs$852.02 million
01/22/2024$19.46$20.26
+4.11%		$20.71$19.58628,472 shs$835.52 million

Related Companies:
This page (NASDAQ:CRNC) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders