5 DAY PERFORMANCE
-25.85%
1 MONTH PERFORMANCE
-5.16%
3 MONTH PERFORMANCE
-7.72%
6 MONTH PERFORMANCE
-22.23%
YEAR-TO-DATE PERFORMANCE
-32.93%
1 YEAR PERFORMANCE
-27.87%
Cerence Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.87 | $9.95 (0.81%) | $10.00 | $9.56 | 77.58 K | $448.63 M |
| 05/05/2026 | $10.36 | $9.86 (-4.83%) | $10.67 | $9.83 | 1.64 M | $443.24 M |
| 05/04/2026 | $9.67 | $10.36 (7.14%) | $11.19 | $9.67 | 1.58 M | $465.71 M |
| 05/01/2026 | $9.21 | $9.67 (4.99%) | $9.91 | $9.19 | 764.82 K | $434.70 M |
| 04/30/2026 | $8.50 | $9.10 (7.06%) | $9.17 | $8.43 | 590.00 K | $409.07 M |
| 04/29/2026 | $8.71 | $8.54 (-1.95%) | $8.71 | $8.40 | 330.61 K | $383.90 M |
| 04/28/2026 | $8.80 | $8.74 (-0.68%) | $8.95 | $8.66 | 512.50 K | $392.89 M |
| 04/27/2026 | $8.74 | $8.93 (2.17%) | $9.04 | $8.73 | 513.14 K | $401.43 M |
| 04/24/2026 | $8.23 | $8.74 (6.2%) | $8.90 | $8.00 | 683.31 K | $392.89 M |
| 04/23/2026 | $8.53 | $8.09 (-5.16%) | $8.53 | $7.92 | 692.98 K | $363.67 M |
| 04/22/2026 | $8.91 | $8.63 (-3.14%) | $8.91 | $8.57 | 494.01 K | $387.94 M |
| 04/21/2026 | $9.10 | $8.71 (-4.29%) | $9.19 | $8.69 | 723.30 K | $391.54 M |
| 04/20/2026 | $8.65 | $9.00 (4.05%) | $9.02 | $8.58 | 478.74 K | $404.58 M |
| 04/17/2026 | $8.65 | $8.70 (0.58%) | $8.99 | $8.57 | 902.80 K | $391.09 M |
| 04/16/2026 | $8.41 | $8.50 (1.07%) | $8.74 | $8.40 | 707.33 K | $382.10 M |
| 04/15/2026 | $7.79 | $8.36 (7.32%) | $8.37 | $7.79 | 900.34 K | $375.81 M |
| 04/14/2026 | $7.72 | $7.70 (-0.26%) | $7.97 | $7.70 | 513.54 K | $346.14 M |
| 04/13/2026 | $7.37 | $7.58 (2.85%) | $7.65 | $7.35 | 451.31 K | $340.74 M |
| 04/10/2026 | $7.62 | $7.45 (-2.23%) | $7.68 | $7.36 | 439.94 K | $334.90 M |
| 04/09/2026 | $7.75 | $7.60 (-1.94%) | $7.82 | $7.47 | 495.49 K | $341.64 M |
| 04/08/2026 | $8.00 | $7.87 (-1.62%) | $8.14 | $7.76 | 668.00 K | $353.78 M |
| 04/07/2026 | $7.47 | $7.59 (1.61%) | $7.69 | $7.39 | 632.43 K | $341.19 M |
| 04/06/2026 | $7.28 | $7.56 (3.85%) | $7.91 | $7.28 | 644.34 K | $339.84 M |
| 04/02/2026 | $6.69 | $7.25 (8.37%) | $7.30 | $6.56 | 891.13 K | $325.91 M |
| 04/01/2026 | $6.42 | $6.77 (5.45%) | $6.80 | $6.40 | 689.33 K | $304.33 M |
| 03/31/2026 | $6.04 | $6.31 (4.47%) | $6.40 | $5.98 | 650.93 K | $283.65 M |
| 03/30/2026 | $6.09 | $5.96 (-2.13%) | $6.17 | $5.85 | 654.12 K | $267.92 M |
| 03/27/2026 | $6.38 | $6.06 (-5.02%) | $6.44 | $6.00 | 710.30 K | $272.42 M |
| 03/26/2026 | $6.50 | $6.51 (0.15%) | $6.76 | $6.46 | 509.68 K | $292.64 M |
| 03/25/2026 | $6.80 | $6.58 (-3.24%) | $6.88 | $6.50 | 637.51 K | $295.79 M |
| 03/24/2026 | $6.91 | $6.66 (-3.62%) | $7.06 | $6.64 | 682.05 K | $299.39 M |
| 03/23/2026 | $7.04 | $7.02 (-0.28%) | $7.23 | $6.78 | 809.90 K | $315.57 M |
| 03/20/2026 | $7.08 | $6.84 (-3.39%) | $7.08 | $6.82 | 1.28 M | $307.48 M |
| 03/19/2026 | $7.00 | $7.12 (1.71%) | $7.20 | $6.93 | 444.50 K | $320.07 M |
| 03/18/2026 | $7.14 | $7.14 (0%) | $7.29 | $7.01 | 588.30 K | $320.96 M |
| 03/17/2026 | $7.14 | $7.24 (1.4%) | $7.42 | $7.05 | 497.62 K | $325.46 M |
| 03/16/2026 | $7.15 | $7.14 (-0.14%) | $7.33 | $7.08 | 529.26 K | $320.96 M |
| 03/13/2026 | $7.07 | $7.02 (-0.71%) | $7.19 | $6.86 | 979.60 K | $315.57 M |
| 03/12/2026 | $6.95 | $7.06 (1.58%) | $7.11 | $6.94 | 619.64 K | $317.37 M |
| 03/11/2026 | $6.99 | $7.01 (0.29%) | $7.14 | $6.87 | 641.76 K | $315.12 M |
| 03/10/2026 | $7.17 | $6.98 (-2.65%) | $7.25 | $6.94 | 739.82 K | $313.77 M |
| 03/09/2026 | $7.19 | $7.17 (-0.28%) | $7.22 | $6.91 | 733.92 K | $322.31 M |
| 03/06/2026 | $7.48 | $7.33 (-2.01%) | $7.66 | $7.30 | 696.45 K | $329.51 M |
| 03/05/2026 | $7.48 | $7.67 (2.54%) | $7.79 | $7.35 | 563.71 K | $344.79 M |
| 03/04/2026 | $7.68 | $7.55 (-1.69%) | $7.84 | $7.51 | 584.10 K | $339.40 M |
| 03/03/2026 | $7.48 | $7.52 (0.53%) | $7.65 | $7.35 | 570.73 K | $338.05 M |
| 03/02/2026 | $7.56 | $7.75 (2.51%) | $7.85 | $7.55 | 576.11 K | $348.39 M |
| 02/27/2026 | $7.65 | $7.91 (3.4%) | $7.97 | $7.54 | 847.60 K | $355.58 M |
| 02/26/2026 | $7.75 | $7.87 (1.55%) | $7.91 | $7.67 | 696.00 K | $353.78 M |
| 02/25/2026 | $7.50 | $7.70 (2.67%) | $7.75 | $7.44 | 953.94 K | $346.14 M |
| 02/24/2026 | $7.35 | $7.43 (1.09%) | $7.87 | $7.32 | 899.80 K | $334.00 M |
| 02/23/2026 | $7.79 | $7.40 (-5.01%) | $7.83 | $7.30 | 1.01 M | $332.65 M |
| 02/20/2026 | $7.97 | $7.92 (-0.63%) | $8.28 | $7.87 | 825.80 K | $356.03 M |
| 02/19/2026 | $8.05 | $8.11 (0.75%) | $8.21 | $7.90 | 669.11 K | $364.57 M |
| 02/18/2026 | $8.22 | $8.11 (-1.34%) | $8.25 | $8.00 | 1.32 M | $364.57 M |
| 02/17/2026 | $8.11 | $8.24 (1.6%) | $8.52 | $8.06 | 943.35 K | $370.41 M |
| 02/13/2026 | $8.03 | $8.26 (2.86%) | $8.35 | $7.86 | 965.70 K | $371.31 M |
| 02/12/2026 | $7.99 | $7.94 (-0.63%) | $8.29 | $7.74 | 1.18 M | $356.93 M |
| 02/11/2026 | $8.26 | $8.10 (-1.94%) | $8.36 | $7.68 | 1.26 M | $364.12 M |
| 02/10/2026 | $8.46 | $8.17 (-3.43%) | $8.68 | $8.14 | 1.17 M | $367.27 M |
| 02/09/2026 | $7.50 | $8.43 (12.4%) | $8.68 | $7.35 | 2.38 M | $378.95 M |
| 02/06/2026 | $7.74 | $7.77 (0.39%) | $7.97 | $7.24 | 2.20 M | $349.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
