Conduent Inc (CNDT) Historical Stock Data
2.70 ↓0.08 (-2.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNDT is down -1.28% a day on average. There have been 6 days where Conduent Inc closed green and 24 days where CNDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 2.73 | 2.70 | ↓$0.03 (-1.10%) | 2.70 | 2.78 | 0.99M |
| 2025-03-28 | 2.87 | 2.78 | ↓$0.09 (-3.14%) | 2.74 | 2.87 | 1.26M |
| 2025-03-27 | 2.90 | 2.88 | ↓$0.02 (-0.69%) | 2.84 | 2.91 | 848.68K |
| 2025-03-26 | 2.96 | 2.90 | ↓$0.06 (-2.03%) | 2.87 | 2.98 | 616.74K |
| 2025-03-25 | 2.97 | 2.94 | ↓$0.03 (-1.01%) | 2.91 | 2.98 | 855.65K |
| 2025-03-24 | 3.10 | 2.99 | ↓$0.11 (-3.55%) | 2.97 | 3.10 | 749.03K |
| 2025-03-21 | 2.93 | 3.05 | ↑$0.12 (4.10%) | 2.88 | 3.06 | 2.50M |
| 2025-03-20 | 2.98 | 2.97 | ↓$0.01 (-0.34%) | 2.96 | 3.04 | 883.04K |
| 2025-03-19 | 2.99 | 3.01 | ↑$0.02 (0.67%) | 2.94 | 3.04 | 752.18K |
| 2025-03-18 | 3.05 | 2.99 | ↓$0.06 (-1.97%) | 2.99 | 3.11 | 707.54K |
| 2025-03-17 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.05 | 3.19 | 1M |
| 2025-03-14 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.05 | 3.15 | 789.76K |
| 2025-03-13 | 3.11 | 3.04 | ↓$0.07 (-2.25%) | 3.01 | 3.15 | 693.22K |
| 2025-03-12 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 3.02 | 3.14 | 1.30M |
| 2025-03-11 | 3.10 | 3.05 | ↓$0.05 (-1.61%) | 3.02 | 3.17 | 1.14M |
| 2025-03-10 | 3.24 | 3.10 | ↓$0.14 (-4.32%) | 3.05 | 3.28 | 1.35M |
| 2025-03-07 | 3.32 | 3.29 | ↓$0.03 (-0.90%) | 3.23 | 3.33 | 1.59M |
| 2025-03-06 | 3.34 | 3.29 | ↓$0.05 (-1.50%) | 3.27 | 3.38 | 1.68M |
| 2025-03-05 | 3.32 | 3.34 | ↑$0.02 (0.60%) | 3.28 | 3.40 | 1.07M |
| 2025-03-04 | 3.31 | 3.32 | ↑$0.01 (0.30%) | 3.25 | 3.39 | 0.96M |
| 2025-03-03 | 3.54 | 3.35 | ↓$0.19 (-5.37%) | 3.33 | 3.57 | 1.14M |
| 2025-02-28 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.50 | 3.61 | 853.31K |
| 2025-02-27 | 3.59 | 3.57 | ↓$0.02 (-0.56%) | 3.55 | 3.63 | 747.85K |
| 2025-02-26 | 3.68 | 3.60 | ↓$0.08 (-2.17%) | 3.58 | 3.72 | 0.91M |
| 2025-02-25 | 3.71 | 3.69 | ↓$0.02 (-0.54%) | 3.62 | 3.75 | 834.31K |
| 2025-02-24 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.68 | 3.79 | 575.41K |
| 2025-02-21 | 3.92 | 3.75 | ↓$0.17 (-4.34%) | 3.72 | 3.94 | 0.96M |
| 2025-02-20 | 4.01 | 3.88 | ↓$0.13 (-3.24%) | 3.87 | 4.04 | 0.91M |
| 2025-02-19 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 4.00 | 4.10 | 648.37K |
| 2025-02-18 | 4.18 | 4.12 | ↓$0.06 (-1.44%) | 4.07 | 4.18 | 1.18M |
Create an account or log in to view more rows.
$CNDT has just been halted from trading due to volatility.
$CNDT nice!!!
$CNDT we need those buyers and volume.
$CNDT in it to win it
$CNDT Moon soon
$CNDT I love you!
$CNDT wow
$CNDT I’ll be buying more if this dips!
$CNDT when this finally break out we could see huge upside
$CNDT out of the way