CRNC
Cerence (CRNC)
NASDAQ
$10.23-$0.08 (-0.77%)
Price as of Jul 13, 2026 7:55 PM EDT
  • $473.1M
    Market Cap
  • 12.07%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -2.92%
    Low Price$9.85
    High Price$11.53
  • 3 Months
    +36.02%
    Low Price$8.09
    High Price$13.10
  • 1 Year
    +12.07%
    Low Price$5.96
    High Price$13.52
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
10.33
10.56
10.20
10.31
-1.53%
454,937
07/10/2026
10.39
10.61
10.28
10.47
+0.10%
414,018
07/09/2026
10.18
10.66
10.12
10.46
+2.85%
464,062
07/08/2026
10.08
10.37
9.62
10.17
-1.36%
633,513
07/07/2026
10.81
11.02
10.15
10.31
-6.10%
675,809
07/06/2026
10.63
11.30
10.47
10.98
+2.52%
567,259
07/02/2026
11.54
11.77
10.67
10.71
-7.11%
585,118
07/01/2026
11.31
12.10
11.31
11.53
+1.86%
624,468
06/30/2026
10.68
11.49
10.61
11.32
+4.33%
809,126
06/29/2026
10.64
11.07
10.51
10.85
+2.26%
815,268
06/26/2026
9.88
10.64
9.76
10.61
+7.72%
1,484,663
06/25/2026
9.99
10.08
9.71
9.85
-0.30%
653,104
06/24/2026
10.09
10.18
9.62
9.88
-1.98%
763,598
06/23/2026
10.15
10.60
9.99
10.08
-4.55%
1,219,559
06/22/2026
10.61
11.06
10.34
10.56
-1.95%
1,198,231
06/18/2026
10.15
11.13
9.81
10.77
+7.70%
1,999,164
06/17/2026
10.27
10.45
9.98
10.00
-2.63%
570,086
06/16/2026
10.85
11.06
10.20
10.27
-5.56%
768,760
06/15/2026
11.23
11.30
10.78
10.88
+2.40%
483,637
06/12/2026
10.77
11.13
10.44
10.62
-1.67%
871,583
06/11/2026
9.98
10.92
9.65
10.80
+8.54%
1,835,902
06/10/2026
9.76
10.35
9.69
9.95
+0.40%
664,443
06/09/2026
11.09
11.15
9.40
9.91
-10.24%
1,040,092
06/08/2026
10.83
11.42
10.75
11.04
+4.05%
731,032
06/05/2026
12.03
12.03
10.11
10.61
-13.95%
1,519,729
06/04/2026
12.12
12.63
12.05
12.33
+0.41%
505,764
06/03/2026
12.85
12.92
11.62
12.28
-6.26%
1,389,518
06/02/2026
12.47
13.12
12.41
13.10
+2.83%
1,081,699
06/01/2026
12.54
12.98
12.30
12.74
-0.93%
1,544,496
05/29/2026
11.89
13.28
11.60
12.86
+8.34%
1,947,824
05/28/2026
11.58
11.98
11.40
11.87
+1.80%
1,034,667
05/27/2026
11.29
11.77
11.06
11.66
+2.82%
1,094,401
05/26/2026
11.26
11.54
10.78
11.34
+3.28%
1,581,812
05/22/2026
9.76
12.00
9.76
10.98
+13.31%
4,580,869
05/21/2026
9.24
9.72
9.14
9.69
+4.87%
544,168
05/20/2026
9.15
9.46
8.97
9.24
+0.65%
565,733
05/19/2026
9.50
9.67
9.18
9.18
-3.57%
533,905
05/18/2026
9.66
9.92
9.47
9.52
-2.76%
950,319
05/15/2026
10.09
10.13
9.61
9.79
-6.05%
763,345
05/14/2026
10.73
10.92
10.36
10.42
-2.43%
935,235
05/13/2026
9.94
11.00
9.84
10.68
+7.44%
1,925,322
05/12/2026
9.80
10.36
9.54
9.94
+0.66%
1,684,142
05/11/2026
9.92
10.74
9.69
9.88
+0.05%
1,167,523
05/08/2026
9.84
10.14
9.18
9.87
-6.36%
1,772,382
05/07/2026
10.27
10.69
10.13
10.54
+3.43%
1,214,788
05/07/2026
$0.04 Earnings
05/06/2026
9.87
10.45
9.56
10.19
+3.35%
1,121,281
05/05/2026
10.36
10.67
9.83
9.86
-4.83%
1,644,367
05/04/2026
9.67
11.19
9.67
10.36
+7.14%
1,582,337
05/01/2026
9.21
9.91
9.19
9.67
+6.26%
764,818
04/30/2026
8.50
9.17
8.43
9.10
+6.56%
589,971
04/29/2026
8.71
8.71
8.40
8.54
-2.23%
330,610
04/28/2026
8.80
8.95
8.66
8.74
-2.18%
512,452
04/27/2026
8.74
9.04
8.73
8.93
+2.17%
513,034
04/24/2026
8.23
8.90
8.00
8.74
+8.03%
683,055
04/23/2026
8.53
8.53
7.92
8.09
-6.26%
692,978
04/22/2026
8.91
8.91
8.57
8.63
-0.92%
494,008
04/21/2026
9.10
9.19
8.69
8.71
-3.22%
723,246
04/20/2026
8.65
9.02
8.58
9.00
+3.45%
478,744
04/17/2026
8.65
9.00
8.57
8.70
+2.35%
902,798
04/16/2026
8.41
8.74
8.40
8.50
+1.67%
707,328
04/15/2026
7.79
8.37
7.79
8.36
+8.57%
900,340
04/14/2026
7.72
7.97
7.70
7.70
+1.58%
513,536
04/13/2026
7.37
7.65
7.35
7.58
+1.74%
451,314
04/10/2026
7.62
7.68
7.36
7.45
-1.97%
439,935
04/09/2026
7.75
7.82
7.47
7.60
-3.43%
495,491
04/08/2026
8.00
8.14
7.76
7.87
+3.69%
667,992
04/07/2026
7.47
7.69
7.39
7.59
+0.40%
632,425
04/06/2026
7.28
7.91
7.28
7.56
+4.28%
644,336
04/02/2026
6.69
7.30
6.56
7.25
+7.09%
891,129
04/01/2026
6.42
6.80
6.40
6.77
+7.29%
689,331
03/31/2026
6.04
6.40
5.98
6.31
+5.87%
650,933
03/30/2026
6.09
6.17
5.85
5.96
-1.65%
654,117
03/27/2026
6.38
6.44
6.00
6.06
-6.91%
710,283
03/26/2026
6.50
6.76
6.46
6.51
-1.06%
509,677
03/25/2026
6.80
6.88
6.50
6.58
-1.20%
637,512
03/24/2026
6.91
7.06
6.64
6.66
-5.13%
682,045
03/23/2026
7.04
7.23
6.78
7.02
+2.63%
809,861
03/20/2026
7.08
7.08
6.82
6.84
-3.93%
1,274,257
03/19/2026
7.00
7.20
6.93
7.12
-0.28%
444,459
03/18/2026
7.14
7.29
7.01
7.14
-1.38%
588,293
03/17/2026
7.14
7.42
7.05
7.24
+1.40%
497,623
03/16/2026
7.15
7.33
7.08
7.14
+1.71%
529,264
03/13/2026
7.07
7.19
6.86
7.02
-0.57%
979,574
03/12/2026
6.95
7.11
6.94
7.06
+0.71%
619,639
03/11/2026
6.99
7.14
6.87
7.01
+0.43%
641,761
03/10/2026
7.17
7.25
6.94
6.98
-2.65%
739,822
03/09/2026
7.19
7.22
6.91
7.17
-2.18%
733,920
03/06/2026
7.48
7.66
7.30
7.33
-4.43%
696,453
03/05/2026
7.48
7.79
7.35
7.67
+1.59%
563,713
03/04/2026
7.68
7.84
7.51
7.55
+0.40%
584,055
03/03/2026
7.48
7.65
7.35
7.52
-2.97%
570,729
03/02/2026
7.56
7.85
7.55
7.75
-2.02%
576,113
02/27/2026
7.65
7.97
7.54
7.91
+0.51%
847,601
02/26/2026
7.75
7.91
7.67
7.87
+2.21%
695,963
02/25/2026
7.50
7.75
7.44
7.70
+3.63%
953,942
02/24/2026
7.35
7.87
7.32
7.43
+0.41%
899,801
02/23/2026
7.79
7.83
7.30
7.40
-6.57%
1,005,661
02/20/2026
7.97
8.28
7.87
7.92
-2.34%
825,803
02/19/2026
8.05
8.21
7.90
8.11
0.00%
669,111