MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRNC — Cerence Inc. Common Stock
NasdaqCerence Inc. Common Stock
$8.09
-0.01(-0.12%)
- O
- 8.30
- H
- 8.31
- L
- 8.00
- V
- 414.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.09
Period Return+3.45%
Period High$13.74
Period Low$5.85
Avg Daily Volume1.29M
Total Trading Days365
CRNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.30 | $8.31 | $8.00 | $8.09 | $-0.01 | -0.12% | 414,389 | $8.14 | $8.00 $8.31 |
| Oct 1, 2026 | $7.87 | $8.14 | $7.72 | $8.10 | +$0.27 | +3.45% | 508,370 | $8.01 | $7.72 $8.14 |
| Sep 30, 2026 | $7.79 | $7.98 | $7.72 | $7.83 | +$0.16 | +2.09% | 553,133 | $7.87 | $7.72 $7.98 |
| Sep 29, 2026 | $7.80 | $7.87 | $7.61 | $7.67 | $-0.13 | -1.67% | 466,552 | $7.69 | $7.61 $7.87 |
| Sep 28, 2026 | $7.83 | $7.93 | $7.69 | $7.80 | $-0.15 | -1.89% | 523,510 | $7.81 | $7.69 $7.93 |
| Sep 25, 2026 | $8.02 | $8.11 | $7.87 | $7.95 | +$0.02 | +0.25% | 609,216 | $7.98 | $7.87 $8.11 |
| Sep 24, 2026 | $8.00 | $8.05 | $7.73 | $7.93 | $-0.14 | -1.73% | 510,456 | $7.87 | $7.73 $8.05 |
| Sep 23, 2026 | $8.26 | $8.27 | $7.96 | $8.07 | $-0.16 | -1.94% | 471,528 | $8.08 | $7.96 $8.27 |
| Sep 22, 2026 | $8.23 | $8.32 | $8.06 | $8.23 | +$0.08 | +0.98% | 482,661 | $8.20 | $8.06 $8.32 |
| Sep 21, 2026 | $7.89 | $8.22 | $7.67 | $8.15 | +$0.42 | +5.43% | 611,212 | $8.07 | $7.67 $8.22 |
| Sep 18, 2026 | $8.15 | $8.19 | $7.69 | $7.73 | $-0.42 | -5.15% | 1,286,536 | $7.77 | $7.69 $8.19 |
| Sep 17, 2026 | $8.03 | $8.30 | $7.95 | $8.15 | +$0.30 | +3.82% | 474,685 | $8.18 | $7.95 $8.30 |
| Sep 16, 2026 | $8.02 | $8.11 | $7.77 | $7.85 | $-0.18 | -2.24% | 452,424 | $7.92 | $7.77 $8.11 |
| Sep 15, 2026 | $8.29 | $8.40 | $7.98 | $8.03 | $-0.32 | -3.83% | 392,295 | $8.10 | $7.98 $8.40 |
| Sep 14, 2026 | $8.47 | $8.66 | $8.29 | $8.35 | $-0.16 | -1.88% | 405,014 | $8.40 | $8.29 $8.66 |
| Sep 11, 2026 | $8.29 | $8.54 | $8.14 | $8.51 | +$0.37 | +4.55% | 1,374,803 | $8.46 | $8.14 $8.54 |
| Sep 10, 2026 | $8.11 | $8.26 | $8.00 | $8.14 | $-0.14 | -1.69% | 413,423 | $8.15 | $8.00 $8.26 |
| Sep 9, 2026 | $8.18 | $8.44 | $8.13 | $8.28 | +$0.02 | +0.24% | 674,822 | $8.28 | $8.13 $8.44 |
| Sep 8, 2026 | $8.57 | $8.64 | $8.21 | $8.26 | $-0.27 | -3.17% | 590,847 | $8.36 | $8.21 $8.64 |
| Sep 4, 2026 | $8.40 | $8.69 | $8.40 | $8.53 | +$0.04 | +0.47% | 422,067 | $8.55 | $8.40 $8.69 |
| Sep 3, 2026 | $8.72 | $8.77 | $8.42 | $8.49 | $-0.02 | -0.24% | 652,384 | $8.56 | $8.42 $8.77 |
| Sep 2, 2026 | $8.46 | $8.61 | $8.29 | $8.51 | +$0.09 | +1.07% | 527,517 | $8.50 | $8.29 $8.61 |
| Sep 1, 2026 | $8.21 | $8.51 | $8.05 | $8.42 | $-0.02 | -0.24% | 640,304 | $8.35 | $8.05 $8.51 |
| Aug 31, 2026 | $8.42 | $8.75 | $8.42 | $8.44 | $-0.06 | -0.71% | 456,309 | $8.53 | $8.42 $8.75 |
| Aug 28, 2026 | $8.41 | $8.63 | $8.30 | $8.50 | +$0.09 | +1.07% | 647,187 | $8.50 | $8.30 $8.63 |
| Aug 27, 2026 | $8.19 | $8.44 | $8.12 | $8.41 | +$0.38 | +4.73% | 702,683 | $8.35 | $8.12 $8.44 |
| Aug 26, 2026 | $8.00 | $8.17 | $7.71 | $8.03 | +$0.01 | +0.12% | 653,130 | $7.98 | $7.71 $8.17 |
| Aug 25, 2026 | $7.68 | $8.05 | $7.60 | $8.02 | +$0.45 | +5.94% | 672,073 | $7.93 | $7.60 $8.05 |
| Aug 24, 2026 | $7.94 | $7.94 | $7.52 | $7.57 | $-0.49 | -6.08% | 1,073,539 | $7.62 | $7.52 $7.94 |
| Aug 21, 2026 | $8.06 | $8.14 | $7.78 | $8.06 | +$0.11 | +1.38% | 547,761 | $8.04 | $7.78 $8.14 |