Cerence Inc (CRNC) Historical Stock Data
7.20 ↑1.37 (23.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNC is up 2.51% a day on average. There have been 13 days where Cerence Inc closed green and 17 days where CRNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.87 | 7.20 | ↑$1.33 (22.66%) | 5.71 | 7.60 | 17.42M |
| 2024-11-21 | 3.40 | 5.83 | ↑$2.43 (71.47%) | 3.39 | 6.41 | 77.52M |
| 2024-11-20 | 3.02 | 2.82 | ↓$0.20 (-6.62%) | 2.80 | 3.12 | 0.94M |
| 2024-11-19 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.83 | 3.01 | 0.92M |
| 2024-11-18 | 3.05 | 2.93 | ↓$0.12 (-3.93%) | 2.92 | 3.19 | 1.12M |
| 2024-11-15 | 3.13 | 3.05 | ↓$0.08 (-2.56%) | 2.96 | 3.15 | 689.61K |
| 2024-11-14 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.09 | 3.28 | 615.61K |
| 2024-11-13 | 3.42 | 3.18 | ↓$0.24 (-7.02%) | 3.18 | 3.42 | 748.76K |
| 2024-11-12 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.24 | 3.55 | 1.01M |
| 2024-11-11 | 3.15 | 3.44 | ↑$0.29 (9.21%) | 3.15 | 3.44 | 1.13M |
| 2024-11-08 | 3.21 | 3.12 | ↓$0.09 (-2.80%) | 3.04 | 3.24 | 599.48K |
| 2024-11-07 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.13 | 3.30 | 785.03K |
| 2024-11-06 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.08 | 3.39 | 1.11M |
| 2024-11-05 | 3.06 | 3.12 | ↑$0.06 (1.96%) | 3.04 | 3.15 | 617.26K |
| 2024-11-04 | 3.01 | 3.06 | ↑$0.05 (1.66%) | 3.00 | 3.19 | 702.19K |
| 2024-11-01 | 3.11 | 3.06 | ↓$0.05 (-1.61%) | 3.00 | 3.14 | 575.47K |
| 2024-10-31 | 3.11 | 3.05 | ↓$0.07 (-2.09%) | 2.97 | 3.14 | 0.96M |
| 2024-10-30 | 3.30 | 3.12 | ↓$0.18 (-5.45%) | 3.07 | 3.31 | 749.22K |
| 2024-10-29 | 3.20 | 3.31 | ↑$0.11 (3.44%) | 3.11 | 3.53 | 1.39M |
| 2024-10-28 | 2.97 | 3.24 | ↑$0.27 (9.09%) | 2.97 | 3.31 | 1.28M |
| 2024-10-25 | 2.80 | 2.92 | ↑$0.12 (4.29%) | 2.79 | 2.95 | 754.77K |
| 2024-10-24 | 2.85 | 2.77 | ↓$0.08 (-2.81%) | 2.76 | 3.00 | 0.98M |
| 2024-10-23 | 2.98 | 2.85 | ↓$0.13 (-4.36%) | 2.76 | 3.00 | 1.09M |
| 2024-10-22 | 2.98 | 3.00 | ↑$0.02 (0.67%) | 2.93 | 3.04 | 575.85K |
| 2024-10-21 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.90 | 3.05 | 703.17K |
| 2024-10-18 | 3.13 | 2.96 | ↓$0.17 (-5.43%) | 2.94 | 3.19 | 1.04M |
| 2024-10-17 | 3.28 | 3.13 | ↓$0.15 (-4.57%) | 3.09 | 3.30 | 864.98K |
| 2024-10-16 | 3.07 | 3.28 | ↑$0.21 (6.84%) | 3.03 | 3.33 | 1.16M |
| 2024-10-15 | 3.25 | 3.08 | ↓$0.17 (-5.23%) | 3.07 | 3.30 | 1.11M |
| 2024-10-14 | 3.36 | 3.27 | ↓$0.09 (-2.68%) | 3.19 | 3.39 | 1.27M |
Create an account or log in to view more rows.
$CRNC my hands are made out of diamonds
$CRNC Exciting times ahead people.
$CRNC this is my only green stonk!
I really like this stonk.
$CRNC has just been halted from trading due to volatility.
$CRNC Holding.
$CRNC take us to the moon
lets goooooo
$CRNC recovery hasn’t even started yet.. imo
$CRNC LFGGGGGG
$CRNC I mean ... head and shoulders .....
$CRNC looking ready to breakout soon.