5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+30.46%
3 MONTH PERFORMANCE
+34.95%
6 MONTH PERFORMANCE
+29.65%
YEAR-TO-DATE PERFORMANCE
+59.87%
1 YEAR PERFORMANCE
+53.61%
Cerence Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $11.98 | $11.73 (-2.13%) | $11.98 | $11.65 | 118.73 K | |
| 12/09/2025 | $12.66 | $12.08 (-4.58%) | $12.67 | $12.06 | 1.15 M | $523.54 M |
| 12/08/2025 | $12.63 | $12.78 (1.19%) | $13.10 | $12.55 | 1.10 M | $553.87 M |
| 12/05/2025 | $12.85 | $12.64 (-1.63%) | $13.17 | $12.62 | 1.27 M | $547.80 M |
| 12/04/2025 | $11.98 | $12.95 (8.1%) | $12.99 | $11.90 | 1.78 M | $561.24 M |
| 12/03/2025 | $11.06 | $12.11 (9.49%) | $12.13 | $10.97 | 2.12 M | $524.84 M |
| 12/02/2025 | $10.78 | $11.11 (3.06%) | $11.18 | $10.66 | 890.10 K | $481.50 M |
| 12/01/2025 | $10.71 | $10.65 (-0.56%) | $10.89 | $10.50 | 973.58 K | $461.56 M |
| 11/28/2025 | $10.57 | $11.08 (4.82%) | $11.08 | $10.40 | 812.10 K | $480.20 M |
| 11/26/2025 | $10.34 | $10.44 (0.97%) | $10.64 | $10.27 | 1.07 M | $452.46 M |
| 11/25/2025 | $10.72 | $10.26 (-4.29%) | $10.74 | $10.09 | 1.52 M | $444.66 M |
| 11/24/2025 | $10.41 | $10.75 (3.27%) | $10.89 | $10.01 | 2.00 M | $465.89 M |
| 11/21/2025 | $9.91 | $10.35 (4.44%) | $10.82 | $9.56 | 2.65 M | $448.56 M |
| 11/20/2025 | $10.48 | $10.10 (-3.63%) | $12.02 | $10.01 | 11.53 M | $437.72 M |
| 11/19/2025 | $7.79 | $7.92 (1.67%) | $8.21 | $7.63 | 4.79 M | $343.24 M |
| 11/18/2025 | $7.74 | $7.82 (1.03%) | $8.01 | $7.60 | 1.11 M | $338.91 M |
| 11/17/2025 | $8.25 | $7.87 (-4.61%) | $8.33 | $7.78 | 982.20 K | $341.08 M |
| 11/14/2025 | $8.13 | $8.36 (2.83%) | $8.54 | $8.03 | 1.10 M | $361.67 M |
| 11/13/2025 | $8.93 | $8.54 (-4.37%) | $8.96 | $8.36 | 1.14 M | $369.46 M |
| 11/12/2025 | $9.42 | $9.11 (-3.29%) | $9.47 | $9.01 | 943.00 K | $394.12 M |
| 11/11/2025 | $9.59 | $9.42 (-1.77%) | $9.66 | $9.35 | 903.10 K | $407.53 M |
| 11/10/2025 | $9.70 | $9.62 (-0.82%) | $9.94 | $9.51 | 1.59 M | $416.18 M |
| 11/07/2025 | $8.95 | $9.28 (3.69%) | $9.31 | $8.65 | 1.54 M | $401.47 M |
| 11/06/2025 | $9.67 | $9.22 (-4.65%) | $9.70 | $9.07 | 1.57 M | $398.88 M |
| 11/05/2025 | $9.83 | $9.74 (-0.92%) | $9.94 | $9.55 | 1.27 M | $421.37 M |
| 11/04/2025 | $10.50 | $9.65 (-8.1%) | $10.52 | $9.59 | 2.31 M | $417.48 M |
| 11/03/2025 | $11.61 | $11.05 (-4.82%) | $11.66 | $10.80 | 1.59 M | $478.05 M |
| 10/31/2025 | $10.97 | $10.73 (-2.19%) | $11.16 | $10.73 | 938.70 K | $464.20 M |
| 10/30/2025 | $11.00 | $10.89 (-1%) | $11.23 | $10.82 | 663.31 K | $471.12 M |
| 10/29/2025 | $11.38 | $11.19 (-1.67%) | $11.52 | $11.03 | 762.82 K | $484.10 M |
| 10/28/2025 | $11.39 | $11.46 (0.61%) | $11.54 | $11.24 | 795.00 K | $495.78 M |
| 10/27/2025 | $11.76 | $11.39 (-3.15%) | $11.77 | $11.36 | 587.60 K | $492.75 M |
| 10/24/2025 | $11.91 | $11.56 (-2.94%) | $11.92 | $11.45 | 1.06 M | $500.11 M |
| 10/23/2025 | $11.13 | $11.47 (3.05%) | $11.50 | $11.10 | 1.28 M | $496.22 M |
| 10/22/2025 | $11.67 | $11.08 (-5.06%) | $11.78 | $10.84 | 1.46 M | $479.34 M |
| 10/21/2025 | $11.73 | $11.90 (1.45%) | $12.15 | $11.50 | 1.11 M | $514.82 M |
| 10/20/2025 | $11.45 | $11.84 (3.41%) | $12.10 | $11.40 | 1.62 M | $512.22 M |
| 10/17/2025 | $11.27 | $11.27 (0%) | $11.54 | $10.97 | 1.51 M | $487.56 M |
| 10/16/2025 | $12.20 | $11.71 (-4.02%) | $12.53 | $11.51 | 1.88 M | $506.60 M |
| 10/15/2025 | $13.46 | $12.07 (-10.33%) | $13.49 | $11.53 | 3.32 M | $522.17 M |
| 10/14/2025 | $10.91 | $13.07 (19.8%) | $13.27 | $10.89 | 4.40 M | $565.43 M |
| 10/13/2025 | $10.99 | $11.31 (2.91%) | $11.36 | $10.71 | 1.57 M | $489.29 M |
| 10/10/2025 | $11.64 | $10.58 (-9.11%) | $11.90 | $10.56 | 2.09 M | $457.71 M |
| 10/09/2025 | $11.87 | $11.67 (-1.68%) | $11.87 | $11.12 | 2.21 M | $504.87 M |
| 10/08/2025 | $12.09 | $11.96 (-1.08%) | $12.70 | $11.86 | 1.46 M | $517.41 M |
| 10/07/2025 | $12.77 | $12.22 (-4.31%) | $12.77 | $11.67 | 2.00 M | $528.66 M |
| 10/06/2025 | $12.76 | $12.61 (-1.18%) | $12.91 | $11.93 | 2.57 M | $545.53 M |
| 10/03/2025 | $13.40 | $12.55 (-6.34%) | $13.74 | $12.50 | 2.62 M | $542.94 M |
| 10/02/2025 | $13.04 | $13.30 (1.99%) | $13.54 | $12.67 | 2.46 M | $575.38 M |
| 10/01/2025 | $12.43 | $12.70 (2.17%) | $12.92 | $12.08 | 2.66 M | $549.43 M |
| 09/30/2025 | $11.96 | $12.46 (4.18%) | $13.09 | $11.91 | 2.62 M | $539.04 M |
| 09/29/2025 | $12.18 | $12.04 (-1.15%) | $12.42 | $11.80 | 1.72 M | $520.87 M |
| 09/26/2025 | $11.16 | $11.92 (6.81%) | $12.17 | $11.15 | 1.82 M | $515.68 M |
| 09/25/2025 | $11.15 | $11.10 (-0.45%) | $11.50 | $10.89 | 1.48 M | $480.21 M |
| 09/24/2025 | $12.14 | $11.66 (-3.95%) | $12.22 | $11.60 | 1.66 M | $504.43 M |
| 09/23/2025 | $12.55 | $11.95 (-4.78%) | $12.86 | $11.85 | 1.74 M | $516.98 M |
| 09/22/2025 | $12.29 | $12.50 (1.71%) | $12.71 | $11.90 | 1.64 M | $540.78 M |
| 09/19/2025 | $11.56 | $12.49 (8.04%) | $12.74 | $11.36 | 3.26 M | $540.34 M |
| 09/18/2025 | $12.10 | $11.66 (-3.64%) | $12.28 | $11.57 | 2.53 M | $504.43 M |
| 09/17/2025 | $11.23 | $11.74 (4.54%) | $11.87 | $11.14 | 2.68 M | $507.90 M |
| 09/16/2025 | $10.31 | $11.36 (10.18%) | $11.82 | $10.15 | 4.56 M | $491.46 M |
| 09/15/2025 | $10.48 | $10.26 (-2.1%) | $10.52 | $10.06 | 976.30 K | $443.87 M |
| 09/12/2025 | $9.80 | $10.38 (5.92%) | $10.60 | $9.65 | 1.64 M | $449.06 M |
| 09/11/2025 | $9.47 | $9.83 (3.8%) | $9.90 | $9.44 | 1.58 M | $425.27 M |
| 09/10/2025 | $9.88 | $9.30 (-5.87%) | $9.88 | $9.24 | 1.25 M | $402.34 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.
