5 DAY PERFORMANCE
-15.85%
1 MONTH PERFORMANCE
-30.46%
3 MONTH PERFORMANCE
-31.97%
6 MONTH PERFORMANCE
-7.72%
YEAR-TO-DATE PERFORMANCE
-32.93%
1 YEAR PERFORMANCE
-21.38%
Cerence Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $9.02 | $9.02 (0%) | $9.28 | $8.90 | 720.06 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 |
| 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 |
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.
