Cerence Inc (CRNC) Historical Stock Data
7.90 ↑0.01 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNC is down -1.01% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 7.54 | 7.90 | ↑$0.36 (4.75%) | 7.47 | 7.96 | 1.21M |
| 2025-03-28 | 8.31 | 7.90 | ↓$0.42 (-4.99%) | 7.67 | 8.41 | 1.83M |
| 2025-03-27 | 9.26 | 8.51 | ↓$0.75 (-8.10%) | 8.49 | 9.31 | 1.39M |
| 2025-03-26 | 9.75 | 9.48 | ↓$0.27 (-2.77%) | 9.23 | 9.84 | 0.97M |
| 2025-03-25 | 9.82 | 9.86 | ↑$0.04 (0.41%) | 9.53 | 9.91 | 832.11K |
| 2025-03-24 | 10.00 | 9.88 | ↓$0.12 (-1.20%) | 9.71 | 10.33 | 894.03K |
| 2025-03-21 | 9.27 | 9.57 | ↑$0.30 (3.24%) | 9.20 | 9.77 | 1.30M |
| 2025-03-20 | 9.70 | 9.57 | ↓$0.13 (-1.34%) | 9.49 | 9.97 | 702.07K |
| 2025-03-19 | 9.83 | 9.77 | ↓$0.06 (-0.61%) | 9.54 | 10.02 | 862.70K |
| 2025-03-18 | 10.11 | 9.84 | ↓$0.27 (-2.67%) | 9.76 | 10.14 | 0.99M |
| 2025-03-17 | 9.74 | 10.32 | ↑$0.58 (5.95%) | 9.67 | 10.53 | 1.14M |
| 2025-03-14 | 9.73 | 9.74 | ↑$0.01 (0.10%) | 9.49 | 9.88 | 1.08M |
| 2025-03-13 | 10.08 | 9.35 | ↓$0.73 (-7.24%) | 9.26 | 10.15 | 873.72K |
| 2025-03-12 | 9.84 | 10.12 | ↑$0.28 (2.85%) | 9.67 | 10.50 | 1.24M |
| 2025-03-11 | 9.24 | 9.54 | ↑$0.30 (3.25%) | 9.18 | 9.84 | 1.72M |
| 2025-03-10 | 9.95 | 9.32 | ↓$0.63 (-6.28%) | 9.00 | 10.17 | 1.90M |
| 2025-03-07 | 10.02 | 10.31 | ↑$0.29 (2.89%) | 9.59 | 10.36 | 1.74M |
| 2025-03-06 | 10.32 | 10.51 | ↑$0.19 (1.84%) | 10.01 | 10.87 | 1.15M |
| 2025-03-05 | 10.40 | 10.75 | ↑$0.35 (3.37%) | 10.14 | 10.94 | 1.18M |
| 2025-03-04 | 9.80 | 10.34 | ↑$0.54 (5.51%) | 9.65 | 10.66 | 1.80M |
| 2025-03-03 | 11.58 | 10.33 | ↓$1.25 (-10.79%) | 10.18 | 11.71 | 1.92M |
| 2025-02-28 | 11.20 | 11.41 | ↑$0.21 (1.87%) | 11.01 | 11.76 | 1.51M |
| 2025-02-27 | 12.16 | 11.61 | ↓$0.55 (-4.52%) | 11.58 | 12.49 | 1.14M |
| 2025-02-26 | 12.23 | 11.98 | ↓$0.25 (-2.04%) | 11.90 | 12.49 | 1.14M |
| 2025-02-25 | 12.45 | 11.78 | ↓$0.67 (-5.38%) | 11.35 | 12.54 | 1.92M |
| 2025-02-24 | 12.40 | 12.40 | ↓$0.00 (-0.01%) | 11.75 | 12.58 | 1.52M |
| 2025-02-21 | 13.54 | 12.55 | ↓$0.99 (-7.31%) | 12.53 | 13.70 | 2.03M |
| 2025-02-20 | 13.64 | 13.46 | ↓$0.18 (-1.32%) | 12.83 | 13.70 | 1.57M |
| 2025-02-19 | 13.91 | 13.85 | ↓$0.06 (-0.43%) | 13.70 | 15.13 | 2.43M |
| 2025-02-18 | 13.81 | 13.92 | ↑$0.11 (0.80%) | 13.41 | 14.19 | 1.44M |
Create an account or log in to view more rows.
$CRNC The squeeze is coming
$CRNC volume = money
$CRNC my hands are made out of diamonds
$CRNC Algorithms are playing games
$CRNC Burn burn burn
$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.