Cerence Inc (CRNC) Historical Stock Data
19.33 ↑11.40 (143.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRNC is up 5.11% a day on average. There have been 15 days where Cerence Inc closed green and 15 days where CRNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 10.79 | 19.33 | ↑$8.54 (79.15%) | 10.39 | 19.89 | 161.73M |
| 2025-01-02 | 7.98 | 7.93 | ↓$0.05 (-0.63%) | 7.58 | 8.43 | 1.65M |
| 2024-12-31 | 8.20 | 7.85 | ↓$0.35 (-4.27%) | 7.82 | 8.43 | 1.23M |
| 2024-12-30 | 8.36 | 8.11 | ↓$0.25 (-3.05%) | 7.96 | 8.44 | 1.35M |
| 2024-12-27 | 8.86 | 8.49 | ↓$0.37 (-4.18%) | 7.78 | 8.86 | 2.43M |
| 2024-12-26 | 8.39 | 8.72 | ↑$0.33 (3.93%) | 8.25 | 8.99 | 3.47M |
| 2024-12-24 | 8.00 | 8.15 | ↑$0.15 (1.88%) | 7.43 | 8.28 | 1.02M |
| 2024-12-23 | 7.70 | 7.82 | ↑$0.12 (1.49%) | 7.51 | 8.85 | 2.52M |
| 2024-12-20 | 7.41 | 7.67 | ↑$0.26 (3.51%) | 7.25 | 7.81 | 2.01M |
| 2024-12-19 | 7.72 | 7.58 | ↓$0.14 (-1.81%) | 7.56 | 8.16 | 1.39M |
| 2024-12-18 | 8.29 | 7.70 | ↓$0.59 (-7.12%) | 7.55 | 8.67 | 2.30M |
| 2024-12-17 | 8.30 | 8.17 | ↓$0.13 (-1.57%) | 7.95 | 8.78 | 1.65M |
| 2024-12-16 | 7.38 | 8.16 | ↑$0.78 (10.57%) | 7.11 | 8.18 | 1.74M |
| 2024-12-13 | 6.89 | 7.36 | ↑$0.47 (6.82%) | 6.71 | 7.52 | 1.50M |
| 2024-12-12 | 7.50 | 6.84 | ↓$0.66 (-8.80%) | 6.73 | 7.52 | 2.03M |
| 2024-12-11 | 8.23 | 7.56 | ↓$0.67 (-8.14%) | 7.50 | 8.34 | 1.63M |
| 2024-12-10 | 9.00 | 8.17 | ↓$0.83 (-9.22%) | 8.01 | 9.00 | 2.87M |
| 2024-12-09 | 8.79 | 8.95 | ↑$0.16 (1.82%) | 8.42 | 9.33 | 3.28M |
| 2024-12-06 | 7.58 | 8.31 | ↑$0.73 (9.63%) | 7.57 | 8.42 | 2.90M |
| 2024-12-05 | 7.33 | 7.42 | ↑$0.09 (1.23%) | 7.00 | 7.79 | 2.58M |
| 2024-12-04 | 7.32 | 7.20 | ↓$0.12 (-1.64%) | 7.07 | 7.50 | 1.75M |
| 2024-12-03 | 7.53 | 7.18 | ↓$0.35 (-4.65%) | 7.16 | 7.97 | 2.67M |
| 2024-12-02 | 7.36 | 7.67 | ↑$0.31 (4.21%) | 7.20 | 8.74 | 5.41M |
| 2024-11-29 | 6.79 | 7.37 | ↑$0.58 (8.47%) | 6.75 | 7.55 | 2M |
| 2024-11-27 | 6.58 | 6.69 | ↑$0.11 (1.67%) | 6.41 | 7.06 | 2.09M |
| 2024-11-26 | 6.95 | 6.47 | ↓$0.48 (-6.91%) | 6.18 | 7.00 | 3.24M |
| 2024-11-25 | 7.57 | 7.06 | ↓$0.51 (-6.74%) | 6.70 | 7.73 | 5.96M |
| 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 |
Create an account or log in to view more rows.
$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.
$CRNC take us to the moon
lets goooooo
$CRNC recovery hasn’t even started yet.. imo
$CRNC LFGGGGGG
$CRNC I mean ... head and shoulders .....