CNDT
CONDUENT (CNDT)
NASDAQ
$1.62+$0.01 (+0.62%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $250.4M
    Market Cap
  • -42.50%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    +3.87%
    Low Price$1.43
    High Price$1.78
  • 3 Months
    +0.63%
    Low Price$1.28
    High Price$1.79
  • 1 Year
    -42.50%
    Low Price$1.16
    High Price$2.96
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.55
1.61
1.53
1.61
+3.87%
821,388
08/20/2026
1.47
1.59
1.45
1.55
+6.16%
1,896,866
08/19/2026
1.44
1.51
1.44
1.46
+2.10%
999,295
08/18/2026
1.46
1.50
1.43
1.43
-2.05%
824,346
08/17/2026
1.50
1.52
1.46
1.46
-3.95%
1,053,014
08/14/2026
1.61
1.65
1.50
1.52
-6.17%
1,005,159
08/13/2026
1.54
1.64
1.52
1.62
+4.52%
1,121,326
08/12/2026
1.55
1.59
1.52
1.55
-1.90%
1,143,068
08/11/2026
1.53
1.62
1.50
1.58
+1.28%
1,271,773
08/10/2026
1.49
1.65
1.48
1.56
-8.24%
1,729,522
08/10/2026
-$0.18 Earnings
08/07/2026
1.76
1.81
1.69
1.70
-2.86%
970,932
08/06/2026
1.72
1.77
1.69
1.75
+1.74%
686,729
08/05/2026
1.75
1.78
1.71
1.72
-3.37%
800,827
08/04/2026
1.72
1.79
1.71
1.78
+2.89%
1,319,872
08/03/2026
1.57
1.76
1.57
1.73
+10.19%
1,592,420
07/31/2026
1.60
1.61
1.54
1.57
-0.63%
548,085
07/30/2026
1.65
1.66
1.56
1.58
-3.07%
386,936
07/29/2026
1.61
1.68
1.59
1.63
+0.62%
734,055
07/28/2026
1.53
1.66
1.52
1.62
+7.28%
1,049,085
07/27/2026
1.51
1.57
1.50
1.51
+2.03%
836,980
07/24/2026
1.44
1.53
1.44
1.48
+1.37%
660,075
07/23/2026
1.50
1.53
1.44
1.46
-3.31%
782,426
07/22/2026
1.55
1.58
1.49
1.51
-2.58%
695,039
07/21/2026
1.58
1.60
1.52
1.55
-3.12%
692,139
07/20/2026
1.64
1.64
1.58
1.60
-1.23%
899,357
07/17/2026
1.54
1.62
1.54
1.62
+2.53%
727,990
07/16/2026
1.52
1.61
1.51
1.58
+3.95%
685,149
07/15/2026
1.54
1.62
1.50
1.52
-1.30%
782,582
07/14/2026
1.53
1.60
1.51
1.54
+0.65%
1,740,263
07/13/2026
1.51
1.60
1.49
1.53
+0.66%
948,864
07/10/2026
1.50
1.53
1.48
1.52
+1.33%
338,900
07/09/2026
1.52
1.55
1.49
1.50
-1.96%
586,486
07/08/2026
1.54
1.56
1.50
1.53
-2.55%
656,068
07/07/2026
1.55
1.64
1.52
1.57
+2.61%
871,625
07/06/2026
1.50
1.60
1.47
1.53
+1.32%
898,571
07/02/2026
1.49
1.54
1.47
1.51
+2.72%
744,831
07/01/2026
1.45
1.61
1.43
1.47
+0.68%
1,209,389
06/30/2026
1.37
1.47
1.25
1.46
+14.06%
4,216,227
06/29/2026
1.32
1.34
1.28
1.28
-3.03%
1,031,260
06/26/2026
1.30
1.37
1.30
1.32
+1.54%
3,148,113
06/25/2026
1.33
1.35
1.30
1.30
-2.26%
539,008
06/24/2026
1.34
1.36
1.31
1.33
0.00%
743,574
06/23/2026
1.30
1.38
1.30
1.33
+1.53%
935,351
06/22/2026
1.38
1.39
1.29
1.31
-6.43%
1,229,062
06/18/2026
1.44
1.46
1.39
1.40
-2.10%
4,016,227
06/17/2026
1.43
1.51
1.42
1.43
0.00%
724,903
06/16/2026
1.51
1.51
1.42
1.43
-3.38%
606,923
06/15/2026
1.43
1.55
1.41
1.48
+5.71%
1,322,428
06/12/2026
1.36
1.43
1.34
1.40
+4.48%
1,015,457
06/11/2026
1.36
1.38
1.31
1.34
-0.74%
1,071,847
06/10/2026
1.41
1.43
1.34
1.35
-4.26%
1,249,656
06/09/2026
1.43
1.47
1.36
1.41
-2.08%
1,405,520
06/08/2026
1.56
1.56
1.43
1.44
-5.88%
1,298,295
06/05/2026
1.67
1.68
1.53
1.53
-8.38%
1,059,131
06/04/2026
1.62
1.74
1.62
1.67
+3.73%
915,433
06/03/2026
1.71
1.71
1.58
1.61
-5.85%
1,030,901
06/02/2026
1.74
1.76
1.63
1.71
-2.29%
1,850,223
06/01/2026
1.70
1.80
1.67
1.75
+1.16%
1,458,494
05/29/2026
1.78
1.78
1.69
1.73
-3.35%
1,067,693
05/28/2026
1.79
1.79
1.72
1.79
+0.56%
1,047,336
05/27/2026
1.76
1.83
1.76
1.78
-0.56%
1,301,761
05/26/2026
1.89
1.98
1.77
1.79
-4.79%
1,575,546
05/22/2026
1.91
1.95
1.74
1.88
+17.50%
4,135,249
05/21/2026
1.51
1.61
1.49
1.60
+5.26%
1,458,145
05/20/2026
1.43
1.55
1.40
1.52
+5.56%
1,377,911
05/19/2026
1.53
1.55
1.44
1.44
-7.10%
1,209,521
05/18/2026
1.43
1.56
1.40
1.55
+11.51%
1,290,416
05/15/2026
1.42
1.44
1.34
1.39
-3.47%
1,862,415
05/14/2026
1.43
1.52
1.39
1.44
0.00%
1,611,557
05/13/2026
1.50
1.51
1.40
1.44
-3.36%
1,446,857
05/12/2026
1.75
2.01
1.40
1.49
-12.35%
3,571,436
05/11/2026
1.78
1.79
1.70
1.70
-3.41%
1,444,192
05/11/2026
-$0.07 Earnings
05/08/2026
1.80
1.82
1.69
1.76
-3.83%
1,088,829
05/07/2026
1.77
1.84
1.77
1.83
+4.57%
789,839
05/06/2026
1.75
1.77
1.73
1.75
+0.57%
779,447
05/05/2026
1.71
1.81
1.70
1.74
+2.35%
1,624,496
05/04/2026
1.73
1.76
1.69
1.70
-2.86%
965,114
05/01/2026
1.71
1.76
1.70
1.75
+2.34%
736,363
04/30/2026
1.68
1.73
1.68
1.71
0.00%
1,046,572
04/29/2026
1.69
1.73
1.66
1.71
-0.58%
839,656
04/28/2026
1.71
1.74
1.70
1.72
+1.18%
521,712
04/27/2026
1.71
1.77
1.70
1.70
0.00%
812,051
04/24/2026
1.66
1.73
1.66
1.70
+1.19%
904,010
04/23/2026
1.64
1.71
1.63
1.68
+1.20%
907,709
04/22/2026
1.75
1.77
1.64
1.66
-3.49%
1,187,905
04/21/2026
1.76
1.84
1.70
1.72
-1.71%
1,112,528
04/20/2026
1.62
1.76
1.61
1.75
+7.36%
1,099,544
04/17/2026
1.60
1.64
1.56
1.63
+2.52%
1,145,887
04/16/2026
1.55
1.60
1.53
1.59
+3.25%
881,253
04/15/2026
1.50
1.57
1.49
1.54
+2.67%
831,145
04/14/2026
1.45
1.51
1.45
1.50
+4.17%
747,303
04/13/2026
1.38
1.52
1.38
1.44
+2.86%
2,040,815
04/10/2026
1.47
1.49
1.39
1.40
-5.41%
1,087,586
04/09/2026
1.41
1.48
1.39
1.48
+3.50%
994,773
04/08/2026
1.49
1.49
1.40
1.43
+2.14%
1,396,119
04/07/2026
1.42
1.45
1.35
1.40
-2.78%
1,180,010
04/06/2026
1.39
1.47
1.38
1.44
+3.60%
1,276,516
04/02/2026
1.30
1.40
1.29
1.39
+4.51%
830,711