5 DAY PERFORMANCE
-8.66%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
-33.43%
6 MONTH PERFORMANCE
+4.82%
YEAR-TO-DATE PERFORMANCE
-32.93%
1 YEAR PERFORMANCE
-42.59%
Cerence Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $8.15 | $7.73 (-5.15%) | $8.19 | $7.69 | 1.29 M | $349.27 M |
| 09/17/2026 | $8.03 | $8.15 (1.49%) | $8.30 | $7.95 | 474.68 K | $368.25 M |
| 09/16/2026 | $8.02 | $7.85 (-2.12%) | $8.11 | $7.77 | 452.42 K | $354.69 M |
| 09/15/2026 | $8.29 | $8.03 (-3.14%) | $8.40 | $7.97 | 393.98 K | $362.83 M |
| 09/14/2026 | $8.47 | $8.35 (-1.42%) | $8.66 | $8.29 | 406.70 K | $377.29 M |
| 09/11/2026 | $8.29 | $8.51 (2.65%) | $8.54 | $8.14 | 1.37 M | $384.52 M |
| 09/10/2026 | $8.11 | $8.14 (0.37%) | $8.26 | $8.00 | 413.42 K | $367.80 M |
| 09/09/2026 | $8.18 | $8.28 (1.22%) | $8.44 | $8.13 | 674.82 K | $374.12 M |
| 09/08/2026 | $8.57 | $8.26 (-3.62%) | $8.64 | $8.21 | 590.85 K | $373.22 M |
| 09/04/2026 | $8.40 | $8.53 (1.55%) | $8.69 | $8.40 | 422.10 K | $385.42 M |
| 09/03/2026 | $8.72 | $8.49 (-2.64%) | $8.77 | $8.41 | 652.38 K | $383.61 M |
| 09/02/2026 | $8.46 | $8.51 (0.59%) | $8.61 | $8.29 | 528.07 K | $384.52 M |
| 09/01/2026 | $8.21 | $8.42 (2.56%) | $8.51 | $8.05 | 648.77 K | $380.45 M |
| 08/31/2026 | $8.41 | $8.44 (0.36%) | $8.74 | $8.41 | 456.31 K | $381.35 M |
| 08/28/2026 | $8.41 | $8.50 (1.07%) | $8.63 | $8.30 | 647.19 K | $384.06 M |
| 08/27/2026 | $8.19 | $8.41 (2.69%) | $8.44 | $8.12 | 702.68 K | $380.00 M |
| 08/26/2026 | $8.00 | $8.03 (0.38%) | $8.17 | $7.71 | 653.13 K | $362.83 M |
| 08/25/2026 | $7.68 | $8.02 (4.43%) | $8.05 | $7.60 | 672.07 K | $362.38 M |
| 08/24/2026 | $7.94 | $7.57 (-4.66%) | $7.94 | $7.52 | 1.07 M | $342.04 M |
| 08/21/2026 | $8.06 | $8.06 (0%) | $8.14 | $7.78 | 547.76 K | $364.18 M |
| 08/20/2026 | $8.12 | $7.95 (-2.09%) | $8.18 | $7.82 | 669.41 K | $359.21 M |
| 08/19/2026 | $8.58 | $8.12 (-5.36%) | $8.64 | $8.07 | 1.21 M | $366.89 M |
| 08/18/2026 | $8.40 | $8.47 (0.83%) | $8.55 | $8.28 | 745.60 K | $382.71 M |
| 08/17/2026 | $8.83 | $8.52 (-3.51%) | $8.99 | $8.33 | 566.10 K | $384.97 M |
| 08/14/2026 | $8.63 | $8.99 (4.17%) | $9.04 | $8.55 | 643.74 K | $406.20 M |
| 08/13/2026 | $8.58 | $8.61 (0.35%) | $8.94 | $8.48 | 715.82 K | $389.03 M |
| 08/12/2026 | $8.54 | $8.64 (1.17%) | $8.66 | $8.34 | 805.62 K | $390.39 M |
| 08/11/2026 | $8.88 | $8.43 (-5.07%) | $9.08 | $8.39 | 1.02 M | $380.90 M |
| 08/10/2026 | $9.01 | $8.90 (-1.22%) | $9.34 | $8.67 | 834.90 K | $402.14 M |
| 08/07/2026 | $8.07 | $9.15 (13.38%) | $9.25 | $8.05 | 928.42 K | $413.43 M |
| 08/06/2026 | $9.02 | $9.02 (0%) | $9.28 | $8.90 | 720.10 K | $407.56 M |
| 08/05/2026 | $9.45 | $9.22 (-2.43%) | $9.59 | $9.13 | 511.14 K | $416.60 M |
| 08/04/2026 | $8.90 | $9.39 (5.51%) | $9.43 | $8.81 | 677.13 K | $424.28 M |
| 08/03/2026 | $8.60 | $8.92 (3.72%) | $9.08 | $8.60 | 735.70 K | $403.04 M |
| 07/31/2026 | $8.48 | $8.52 (0.47%) | $8.62 | $8.12 | 632.04 K | $384.21 M |
| 07/30/2026 | $8.14 | $8.29 (1.84%) | $8.36 | $8.06 | 559.20 K | $373.84 M |
| 07/29/2026 | $8.20 | $7.95 (-3.05%) | $8.38 | $7.80 | 647.22 K | $358.51 M |
| 07/28/2026 | $8.21 | $8.14 (-0.85%) | $8.29 | $7.85 | 711.26 K | $367.07 M |
| 07/27/2026 | $8.70 | $8.29 (-4.71%) | $8.92 | $8.25 | 676.20 K | $373.84 M |
| 07/24/2026 | $8.93 | $8.45 (-5.38%) | $8.93 | $8.42 | 494.30 K | $381.05 M |
| 07/23/2026 | $9.67 | $8.81 (-8.89%) | $9.85 | $8.60 | 966.60 K | $397.29 M |
| 07/22/2026 | $9.22 | $9.56 (3.69%) | $9.65 | $9.16 | 951.80 K | $431.11 M |
| 07/21/2026 | $8.75 | $9.21 (5.26%) | $9.23 | $8.65 | 849.21 K | $415.32 M |
| 07/20/2026 | $8.63 | $8.60 (-0.35%) | $8.75 | $8.38 | 1.29 M | $387.82 M |
| 07/17/2026 | $8.81 | $8.63 (-2.04%) | $9.49 | $8.37 | 1.47 M | $389.17 M |
| 07/16/2026 | $10.05 | $9.24 (-8.06%) | $10.13 | $9.16 | 669.10 K | $416.68 M |
| 07/15/2026 | $10.37 | $10.23 (-1.35%) | $10.64 | $10.05 | 446.00 K | $461.32 M |
| 07/14/2026 | $10.31 | $10.24 (-0.68%) | $10.48 | $10.10 | 493.77 K | $461.77 M |
| 07/13/2026 | $10.33 | $10.31 (-0.19%) | $10.56 | $10.20 | 454.94 K | $464.93 M |
| 07/10/2026 | $10.39 | $10.47 (0.77%) | $10.61 | $10.28 | 414.02 K | $472.14 M |
| 07/09/2026 | $10.18 | $10.46 (2.75%) | $10.66 | $10.12 | 464.08 K | $471.69 M |
| 07/08/2026 | $10.08 | $10.17 (0.89%) | $10.37 | $9.62 | 633.51 K | $458.62 M |
| 07/07/2026 | $10.81 | $10.31 (-4.63%) | $11.02 | $10.15 | 675.81 K | $464.93 M |
| 07/06/2026 | $10.63 | $10.98 (3.29%) | $11.30 | $10.47 | 567.30 K | $495.14 M |
| 07/02/2026 | $11.54 | $10.71 (-7.19%) | $11.77 | $10.67 | 585.12 K | $482.97 M |
| 07/01/2026 | $11.31 | $11.53 (1.95%) | $12.10 | $11.31 | 624.50 K | $519.95 M |
| 06/30/2026 | $10.68 | $11.32 (5.99%) | $11.49 | $10.61 | 809.13 K | $510.48 M |
| 06/29/2026 | $10.64 | $10.85 (1.97%) | $11.07 | $10.51 | 815.30 K | $489.28 M |
| 06/26/2026 | $9.88 | $10.61 (7.39%) | $10.64 | $9.76 | 1.48 M | $478.46 M |
| 06/25/2026 | $9.99 | $9.85 (-1.4%) | $10.08 | $9.71 | 653.10 K | $444.19 M |
| 06/24/2026 | $10.09 | $9.88 (-2.08%) | $10.18 | $9.62 | 763.60 K | $445.54 M |
| 06/23/2026 | $10.15 | $10.08 (-0.69%) | $10.60 | $9.99 | 1.22 M | $454.56 M |
| 06/22/2026 | $10.61 | $10.56 (-0.47%) | $11.06 | $10.34 | 1.20 M | $476.20 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.
