CRNC
Cerence (CRNC)
NASDAQ
$8.00-$0.10 (-1.30%)
Price as of Oct 02, 2026 4:27 PM EDT
  • $366.4M
    Market Cap
  • -39.10%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -3.80%
    Low Price$7.67
    High Price$8.53
  • 3 Months
    -29.75%
    Low Price$7.57
    High Price$10.98
  • 1 Year
    -39.10%
    Low Price$5.96
    High Price$13.30
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.87
8.14
7.72
8.10
+3.45%
508,370
09/30/2026
7.79
7.98
7.72
7.83
+2.09%
553,132
09/29/2026
7.80
7.87
7.61
7.67
-1.67%
466,552
09/28/2026
7.83
7.93
7.69
7.80
-1.89%
520,722
09/25/2026
8.02
8.11
7.87
7.95
+0.25%
609,215
09/24/2026
8.00
8.05
7.73
7.93
-1.73%
510,456
09/23/2026
8.26
8.27
7.96
8.07
-1.94%
471,528
09/22/2026
8.23
8.32
8.06
8.23
+0.98%
482,660
09/21/2026
7.89
8.22
7.67
8.15
+5.43%
611,212
09/18/2026
8.15
8.19
7.69
7.73
-5.15%
1,286,535
09/17/2026
8.03
8.30
7.95
8.15
+3.82%
474,684
09/16/2026
8.02
8.11
7.77
7.85
-2.24%
452,424
09/15/2026
8.29
8.40
7.98
8.03
-3.83%
393,976
09/14/2026
8.47
8.66
8.29
8.35
-1.88%
405,866
09/11/2026
8.29
8.54
8.14
8.51
+4.55%
1,374,802
09/10/2026
8.11
8.26
8.00
8.14
-1.69%
413,423
09/09/2026
8.18
8.44
8.13
8.28
+0.24%
674,822
09/08/2026
8.57
8.64
8.21
8.26
-3.17%
590,838
09/04/2026
8.40
8.69
8.40
8.53
+0.47%
422,066
09/03/2026
8.72
8.77
8.42
8.49
-0.24%
652,384
09/02/2026
8.46
8.61
8.29
8.51
+1.07%
528,061
09/01/2026
8.21
8.51
8.05
8.42
-0.24%
640,303
08/31/2026
8.42
8.75
8.42
8.44
-0.71%
456,308
08/28/2026
8.41
8.63
8.30
8.50
+1.07%
647,177
08/27/2026
8.19
8.44
8.12
8.41
+4.73%
702,342
08/26/2026
8.00
8.17
7.71
8.03
+0.12%
653,130
08/25/2026
7.68
8.05
7.60
8.02
+5.94%
672,073
08/24/2026
7.94
7.94
7.52
7.57
-6.08%
1,304,034
08/21/2026
8.06
8.14
7.78
8.06
+1.38%
547,760
08/20/2026
8.12
8.18
7.82
7.95
-2.09%
666,851
08/19/2026
8.58
8.64
8.07
8.12
-4.13%
1,212,390
08/18/2026
8.40
8.55
8.28
8.47
-0.59%
745,561
08/17/2026
8.83
8.99
8.33
8.52
-5.23%
566,100
08/14/2026
8.63
9.04
8.55
8.99
+4.41%
643,742
08/13/2026
8.58
8.94
8.48
8.61
-0.35%
715,819
08/12/2026
8.54
8.66
8.34
8.64
+2.49%
805,615
08/11/2026
8.88
9.08
8.39
8.43
-5.33%
1,017,404
08/10/2026
9.01
9.34
8.67
8.91
-2.62%
834,876
08/07/2026
8.07
9.25
8.05
9.15
+1.39%
928,421
08/06/2026
9.02
9.28
8.90
9.02
-2.17%
717,841
08/06/2026
$0.03 Earnings
08/05/2026
9.45
9.59
9.13
9.22
-1.81%
511,136
08/04/2026
8.90
9.43
8.81
9.39
+5.27%
677,132
08/03/2026
8.60
9.08
8.60
8.92
+4.69%
735,547
07/31/2026
8.48
8.62
8.12
8.52
+2.77%
632,037
07/30/2026
8.14
8.36
8.06
8.29
+4.28%
559,183
07/29/2026
8.20
8.38
7.80
7.95
-2.33%
639,093
07/28/2026
8.21
8.29
7.85
8.14
-1.81%
711,260
07/27/2026
8.70
8.92
8.25
8.29
-1.84%
676,199
07/24/2026
8.93
8.93
8.42
8.45
-4.14%
494,267
07/23/2026
9.67
9.85
8.60
8.81
-7.85%
966,556
07/22/2026
9.22
9.65
9.16
9.56
+3.80%
951,754
07/21/2026
8.75
9.23
8.65
9.21
+7.09%
849,212
07/20/2026
8.63
8.75
8.38
8.60
-0.35%
1,285,398
07/17/2026
8.81
9.49
8.37
8.63
-6.60%
1,465,035
07/16/2026
10.05
10.13
9.16
9.24
-9.68%
669,057
07/15/2026
10.37
10.64
10.05
10.23
-0.10%
445,972
07/14/2026
10.31
10.48
10.10
10.24
-0.68%
490,730
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