Get the Stockscreener App
1.88
17.50%
0.28
After Hours:
1.80
-0.08
-4.26%
Conduent Inc Stock (CNDT) Price History
The historical daily chart and data for Conduent Inc stock (CNDT), show that the latest closing stock price as of May 22, 2026, is $1.88.
- Conduent Inc all-time high stock price is $23.39, occurred on September 07, 2018.
- The lowest Conduent Inc stock price recorded was $1.15 on March 18, 2026. Since then, Conduent Inc's stock price has risen over 63.48% to $1.88 now.
- The 52-week high stock price for CNDT is $2.98, representing a 58.51% increase from the current share price, occurred on September 19, 2025.
- The 52-week low stock price for CNDT is $1.15, indicating a -38.83% decrease from the current share price, occurred on March 18, 2026.
- The closing price of Conduent Inc (CNDT) stock in the beginning of 2025 was $5.605. The stock closed the year at $4.05, a loss of over -27.74% for the year.
The table below shows more information about CNDT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.95 | $1.74 | $0.2053 | 4,117,436.0 | +17.50% |
| May 21, 2026 | $1.61 | $1.49 | $0.12 | 1,061,387.0 | +5.26% |
| May 20, 2026 | $1.55 | $1.40 | $0.15 | 1,377,906.0 | +5.56% |
| May 19, 2026 | $1.55 | $1.44 | $0.11 | 1,191,344.0 | -7.10% |
| May 18, 2026 | $1.56 | $1.40 | $0.16 | 1,288,540.0 | +11.51% |
| May 15, 2026 | $1.44 | $1.33 | $0.1049 | 1,862,414.0 | -3.47% |
| May 14, 2026 | $1.52 | $1.39 | $0.135 | 1,611,557.0 | +0.00% |
| May 13, 2026 | $1.51 | $1.40 | $0.1094 | 1,446,857.0 | -3.36% |
| May 12, 2026 | $2.01 | $1.40 | $0.6099 | 3,476,771.0 | -12.35% |
| May 11, 2026 | $1.79 | $1.70 | $0.089 | 1,422,188.0 | -3.41% |
| May 08, 2026 | $1.82 | $1.69 | $0.129 | 1,088,423.0 | -3.83% |
| May 07, 2026 | $1.84 | $1.77 | $0.07 | 789,839.0 | +4.57% |
| May 06, 2026 | $1.77 | $1.73 | $0.0369 | 778,892.0 | +0.57% |
| May 05, 2026 | $1.81 | $1.70 | $0.11 | 1,542,272.0 | +2.35% |
| May 04, 2026 | $1.75 | $1.69 | $0.065 | 963,913.0 | -2.86% |
| May 01, 2026 | $1.76 | $1.70 | $0.0578 | 731,524.0 | +2.34% |
| Apr 30, 2026 | $1.73 | $1.68 | $0.05 | 1,046,539.0 | +0.00% |
| Apr 29, 2026 | $1.73 | $1.66 | $0.07 | 839,595.0 | -0.58% |
| Apr 28, 2026 | $1.74 | $1.70 | $0.0397 | 520,512.0 | +1.18% |
Conduent Inc Stock (CNDT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Conduent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNDT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Conduent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Conduent Inc Stock (CNDT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.01 | $1.33 | $0.675 | 28,868,699.0 | +9.94% |
| Apr, 2026 | $1.83 | $1.27 | $0.565 | 22,116,438.0 | +33.59% |
| Mar, 2026 | $1.52 | $1.15 | $0.375 | 34,264,559.0 | -12.33% |
| Feb, 2026 | $1.65 | $1.18 | $0.4743 | 33,220,876.0 | +5.04% |
| Jan, 2026 | $2.10 | $1.38 | $0.72 | 25,568,012.0 | -27.60% |
Conduent Inc Stock (CNDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.12 | $1.84 | $0.285 | 25,683,103.0 | -2.58% |
| Nov, 2025 | $2.38 | $1.72 | $0.66 | 28,274,646.0 | -18.49% |
| Oct, 2025 | $2.83 | $2.31 | $0.52 | 24,269,212.0 | -15.00% |
| Sep, 2025 | $2.98 | $2.64 | $0.34 | 19,378,235.0 | +0.72% |
| Aug, 2025 | $2.94 | $2.34 | $0.60 | 23,207,850.0 | +4.51% |
| Jul, 2025 | $2.85 | $2.54 | $0.305 | 17,811,712.0 | +0.76% |
| Jun, 2025 | $2.93 | $2.21 | $0.715 | 30,676,557.0 | +17.86% |
| May, 2025 | $2.42 | $1.90 | $0.52 | 32,395,713.0 | +6.16% |
| Apr, 2025 | $2.76 | $1.93 | $0.83 | 29,482,701.0 | -21.85% |
| Mar, 2025 | $3.57 | $2.70 | $0.87 | 21,412,807.0 | -23.73% |
| Feb, 2025 | $4.90 | $3.50 | $1.40 | 19,845,481.0 | -10.61% |
| Jan, 2025 | $4.17 | $3.73 | $0.43 | 12,222,147.0 | -1.98% |
Conduent Inc Stock (CNDT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.59 | $3.73 | $0.855 | 27,255,415.0 | +8.31% |
| Nov, 2024 | $4.38 | $3.33 | $1.04 | 23,232,737.0 | +3.61% |
| Oct, 2024 | $4.21 | $3.56 | $0.655 | 19,572,575.0 | -10.67% |
| Sep, 2024 | $4.05 | $3.58 | $0.475 | 24,085,944.0 | +5.50% |
| Aug, 2024 | $4.18 | $3.00 | $1.18 | 24,410,949.0 | -6.37% |
| Jul, 2024 | $4.20 | $3.16 | $1.04 | 20,016,946.0 | +25.15% |
| Jun, 2024 | $3.80 | $2.98 | $0.825 | 27,920,822.0 | -6.86% |
| May, 2024 | $4.08 | $3.34 | $0.74 | 29,546,282.0 | +11.11% |
| Apr, 2024 | $3.47 | $2.96 | $0.51 | 16,971,103.0 | -6.80% |
| Mar, 2024 | $3.51 | $3.12 | $0.385 | 21,314,770.0 | -1.74% |
| Feb, 2024 | $3.81 | $3.33 | $0.4775 | 24,199,581.0 | -4.44% |
| Jan, 2024 | $3.80 | $3.35 | $0.4471 | 19,154,171.0 | -1.37% |
3.69%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):