5 DAY PERFORMANCE
-33.43%
1 MONTH PERFORMANCE
-34.70%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
-36.55%
YEAR-TO-DATE PERFORMANCE
-32.93%
1 YEAR PERFORMANCE
-17.40%
Cerence Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.61 | $10.56 (-0.47%) | $11.06 | $10.34 | 1.20 M | $476.20 M |
| 06/18/2026 | $10.15 | $10.77 (6.11%) | $11.13 | $9.81 | 2.00 M | $485.67 M |
| 06/17/2026 | $10.27 | $10.00 (-2.63%) | $10.45 | $9.98 | 570.10 K | $450.95 M |
| 06/16/2026 | $10.85 | $10.27 (-5.35%) | $11.06 | $10.20 | 768.80 K | $463.13 M |
| 06/15/2026 | $11.23 | $10.88 (-3.12%) | $11.30 | $10.78 | 483.64 K | $490.63 M |
| 06/12/2026 | $10.77 | $10.62 (-1.39%) | $11.13 | $10.44 | 871.58 K | $478.91 M |
| 06/11/2026 | $9.98 | $10.80 (8.22%) | $10.92 | $9.65 | 1.84 M | $487.03 M |
| 06/10/2026 | $9.76 | $9.95 (1.95%) | $10.35 | $9.69 | 664.44 K | $448.70 M |
| 06/09/2026 | $11.09 | $9.91 (-10.64%) | $11.15 | $9.40 | 1.04 M | $446.89 M |
| 06/08/2026 | $10.83 | $11.04 (1.94%) | $11.42 | $10.75 | 731.03 K | $497.85 M |
| 06/05/2026 | $12.03 | $10.61 (-11.8%) | $12.03 | $10.11 | 1.52 M | $478.46 M |
| 06/04/2026 | $12.12 | $12.33 (1.73%) | $12.63 | $12.05 | 505.80 K | $556.02 M |
| 06/03/2026 | $12.85 | $12.28 (-4.44%) | $12.92 | $11.62 | 1.39 M | $553.77 M |
| 06/02/2026 | $12.47 | $13.10 (5.05%) | $13.12 | $12.41 | 1.08 M | $590.74 M |
| 06/01/2026 | $12.54 | $12.74 (1.59%) | $12.98 | $12.30 | 1.54 M | $574.51 M |
| 05/29/2026 | $11.89 | $12.86 (8.16%) | $13.28 | $11.60 | 1.95 M | $579.92 M |
| 05/28/2026 | $11.58 | $11.87 (2.5%) | $11.98 | $11.40 | 1.03 M | $535.28 M |
| 05/27/2026 | $11.29 | $11.66 (3.28%) | $11.77 | $11.06 | 1.09 M | $525.81 M |
| 05/26/2026 | $11.26 | $11.34 (0.71%) | $11.54 | $10.78 | 1.58 M | $511.38 M |
| 05/22/2026 | $9.76 | $10.98 (12.5%) | $12.00 | $9.76 | 4.58 M | $495.14 M |
| 05/21/2026 | $9.24 | $9.69 (4.87%) | $9.72 | $9.14 | 544.40 K | $436.97 M |
| 05/20/2026 | $9.15 | $9.24 (0.98%) | $9.46 | $8.97 | 565.73 K | $416.68 M |
| 05/19/2026 | $9.50 | $9.18 (-3.37%) | $9.67 | $9.18 | 533.91 K | $413.97 M |
| 05/18/2026 | $9.66 | $9.52 (-1.45%) | $9.91 | $9.47 | 950.32 K | $429.30 M |
| 05/15/2026 | $10.09 | $9.79 (-2.97%) | $10.13 | $9.61 | 763.35 K | $441.48 M |
| 05/14/2026 | $10.73 | $10.42 (-2.89%) | $10.92 | $10.36 | 935.24 K | $469.89 M |
| 05/13/2026 | $9.94 | $10.68 (7.44%) | $11.00 | $9.84 | 1.93 M | $481.61 M |
| 05/12/2026 | $9.80 | $9.94 (1.43%) | $10.36 | $9.54 | 1.68 M | $448.24 M |
| 05/11/2026 | $9.92 | $9.88 (-0.4%) | $10.74 | $9.69 | 1.17 M | $445.54 M |
| 05/08/2026 | $9.84 | $9.87 (0.3%) | $10.14 | $9.18 | 1.77 M | $445.09 M |
| 05/07/2026 | $10.27 | $10.54 (2.63%) | $10.69 | $10.13 | 1.21 M | $475.30 M |
| 05/06/2026 | $9.87 | $10.19 (3.24%) | $10.45 | $9.56 | 1.12 M | $459.52 M |
| 05/05/2026 | $10.36 | $9.86 (-4.83%) | $10.67 | $9.83 | 1.64 M | $444.64 M |
| 05/04/2026 | $9.67 | $10.36 (7.14%) | $11.19 | $9.67 | 1.58 M | $467.18 M |
| 05/01/2026 | $9.21 | $9.67 (4.99%) | $9.91 | $9.19 | 764.82 K | $436.07 M |
| 04/30/2026 | $8.50 | $9.10 (7.06%) | $9.17 | $8.43 | 590.00 K | $410.36 M |
| 04/29/2026 | $8.71 | $8.54 (-1.95%) | $8.71 | $8.40 | 330.61 K | $385.11 M |
| 04/28/2026 | $8.80 | $8.74 (-0.68%) | $8.95 | $8.66 | 512.50 K | $394.13 M |
| 04/27/2026 | $8.74 | $8.93 (2.17%) | $9.04 | $8.73 | 513.14 K | $402.70 M |
| 04/24/2026 | $8.23 | $8.74 (6.2%) | $8.90 | $8.00 | 683.31 K | $394.13 M |
| 04/23/2026 | $8.53 | $8.09 (-5.16%) | $8.53 | $7.92 | 692.98 K | $364.82 M |
| 04/22/2026 | $8.91 | $8.63 (-3.14%) | $8.91 | $8.57 | 494.01 K | $389.17 M |
| 04/21/2026 | $9.10 | $8.71 (-4.29%) | $9.19 | $8.69 | 723.30 K | $392.78 M |
| 04/20/2026 | $8.65 | $9.00 (4.05%) | $9.02 | $8.58 | 478.74 K | $405.86 M |
| 04/17/2026 | $8.65 | $8.70 (0.58%) | $8.99 | $8.57 | 902.80 K | $392.33 M |
| 04/16/2026 | $8.41 | $8.50 (1.07%) | $8.74 | $8.40 | 707.33 K | $383.31 M |
| 04/15/2026 | $7.79 | $8.36 (7.32%) | $8.37 | $7.79 | 900.34 K | $376.99 M |
| 04/14/2026 | $7.72 | $7.70 (-0.26%) | $7.97 | $7.70 | 513.54 K | $347.23 M |
| 04/13/2026 | $7.37 | $7.58 (2.85%) | $7.65 | $7.35 | 451.31 K | $341.82 M |
| 04/10/2026 | $7.62 | $7.45 (-2.23%) | $7.68 | $7.36 | 439.94 K | $335.96 M |
| 04/09/2026 | $7.75 | $7.60 (-1.94%) | $7.82 | $7.47 | 495.49 K | $342.72 M |
| 04/08/2026 | $8.00 | $7.87 (-1.62%) | $8.14 | $7.76 | 668.00 K | $354.90 M |
| 04/07/2026 | $7.47 | $7.59 (1.61%) | $7.69 | $7.39 | 632.43 K | $342.27 M |
| 04/06/2026 | $7.28 | $7.56 (3.85%) | $7.91 | $7.28 | 644.34 K | $340.92 M |
| 04/02/2026 | $6.69 | $7.25 (8.37%) | $7.30 | $6.56 | 891.13 K | $326.94 M |
| 04/01/2026 | $6.42 | $6.77 (5.45%) | $6.80 | $6.40 | 689.33 K | $305.29 M |
| 03/31/2026 | $6.04 | $6.31 (4.47%) | $6.40 | $5.98 | 650.93 K | $284.55 M |
| 03/30/2026 | $6.09 | $5.96 (-2.13%) | $6.17 | $5.85 | 654.12 K | $268.77 M |
| 03/27/2026 | $6.38 | $6.06 (-5.02%) | $6.44 | $6.00 | 710.30 K | $273.28 M |
| 03/26/2026 | $6.50 | $6.51 (0.15%) | $6.76 | $6.46 | 509.68 K | $293.57 M |
| 03/25/2026 | $6.80 | $6.58 (-3.24%) | $6.88 | $6.50 | 637.51 K | $296.73 M |
| 03/24/2026 | $6.91 | $6.66 (-3.62%) | $7.06 | $6.64 | 682.05 K | $300.33 M |
| 03/23/2026 | $7.04 | $7.02 (-0.28%) | $7.23 | $6.78 | 809.90 K | $316.57 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.
