5 DAY PERFORMANCE
-11.37%
1 MONTH PERFORMANCE
-10.38%
3 MONTH PERFORMANCE
-22.23%
6 MONTH PERFORMANCE
-27.28%
YEAR-TO-DATE PERFORMANCE
-32.93%
1 YEAR PERFORMANCE
-26.39%
Cerence Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.74 | $8.03 (-8.16%) | $8.75 | $7.84 | 473.07 K | |
| 11/04/2026 | $8.35 | $8.77 (5.03%) | $8.77 | $8.32 | 509.92 K | $396.26 M |
| 11/03/2026 | $8.09 | $8.27 (2.22%) | $8.38 | $7.96 | 632.30 K | $373.67 M |
| 11/02/2026 | $8.21 | $8.04 (-2.07%) | $8.43 | $7.95 | 515.60 K | $363.28 M |
| 10/30/2026 | $7.94 | $8.09 (1.89%) | $8.12 | $7.81 | 463.14 K | $365.54 M |
| 10/29/2026 | $8.34 | $8.19 (-1.8%) | $8.48 | $8.05 | 554.02 K | $370.06 M |
| 10/28/2026 | $8.47 | $8.48 (0.12%) | $8.57 | $8.29 | 430.10 K | $383.16 M |
| 10/27/2026 | $8.39 | $8.47 (0.95%) | $8.50 | $8.32 | 516.74 K | $382.71 M |
| 10/26/2026 | $8.40 | $8.32 (-0.95%) | $8.55 | $8.14 | 391.34 K | $375.93 M |
| 10/23/2026 | $8.54 | $8.34 (-2.34%) | $8.57 | $8.28 | 489.57 K | $376.83 M |
| 10/22/2026 | $8.77 | $8.65 (-1.37%) | $8.86 | $8.53 | 528.57 K | $390.84 M |
| 10/21/2026 | $8.93 | $8.94 (0.11%) | $9.08 | $8.83 | 551.51 K | $403.94 M |
| 10/20/2026 | $9.01 | $8.88 (-1.44%) | $9.14 | $8.71 | 839.70 K | $401.23 M |
| 10/19/2026 | $9.06 | $9.02 (-0.44%) | $9.07 | $8.83 | 658.60 K | $407.56 M |
| 10/16/2026 | $9.20 | $8.93 (-2.93%) | $9.27 | $8.82 | 941.13 K | $403.49 M |
| 10/15/2026 | $8.51 | $9.17 (7.76%) | $9.24 | $8.40 | 962.40 K | $414.34 M |
| 10/14/2026 | $8.72 | $8.72 (0%) | $9.00 | $8.60 | 919.23 K | $394.00 M |
| 10/13/2026 | $8.60 | $8.89 (3.37%) | $9.23 | $8.52 | 1.04 M | $401.69 M |
| 10/12/2026 | $8.53 | $8.75 (2.58%) | $8.94 | $8.31 | 1.01 M | $395.36 M |
| 10/09/2026 | $8.40 | $8.43 (0.36%) | $8.48 | $8.12 | 788.30 K | $380.90 M |
| 10/08/2026 | $8.19 | $8.34 (1.83%) | $8.40 | $8.13 | 959.88 K | $376.83 M |
| 10/07/2026 | $7.97 | $8.29 (4.02%) | $8.35 | $7.82 | 1.54 M | $374.58 M |
| 10/06/2026 | $8.08 | $8.07 (-0.12%) | $8.16 | $8.00 | 658.43 K | $364.63 M |
| 10/05/2026 | $8.00 | $8.00 (0%) | $8.06 | $7.78 | 856.60 K | $361.47 M |
| 10/02/2026 | $8.30 | $8.09 (-2.53%) | $8.31 | $8.00 | 450.40 K | $365.54 M |
| 10/01/2026 | $7.87 | $8.10 (2.92%) | $8.14 | $7.72 | 508.40 K | $365.99 M |
| 09/30/2026 | $7.79 | $7.83 (0.51%) | $7.98 | $7.72 | 553.13 K | $353.79 M |
| 09/29/2026 | $7.80 | $7.67 (-1.67%) | $7.87 | $7.61 | 466.55 K | $346.56 M |
| 09/28/2026 | $7.83 | $7.80 (-0.38%) | $7.93 | $7.69 | 523.51 K | $352.44 M |
| 09/25/2026 | $8.02 | $7.95 (-0.87%) | $8.11 | $7.87 | 609.22 K | $359.21 M |
| 09/24/2026 | $8.00 | $7.93 (-0.88%) | $8.05 | $7.73 | 510.46 K | $358.31 M |
| 09/23/2026 | $8.26 | $8.07 (-2.3%) | $8.27 | $7.96 | 471.53 K | $364.63 M |
| 09/22/2026 | $8.23 | $8.23 (0%) | $8.32 | $8.06 | 482.70 K | $371.86 M |
| 09/21/2026 | $7.89 | $8.15 (3.3%) | $8.22 | $7.67 | 611.21 K | $368.25 M |
| 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 | $7.98 | 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 |
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.
