Get the Stockscreener App
2.25
2.27%
0.05
After Hours:
2.29
0.04
+1.78%
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 09, 2025, is $2.25.
- Conduent Inc all-time high stock price is $23.39, occurred on September 07, 2018.
- The lowest Conduent Inc stock price recorded was $1.54 on March 18, 2020. Since then, Conduent Inc's stock price has risen over 46.10% to $2.25 now.
- The 52-week high stock price for CNDT is $4.8999, representing a 117.77% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for CNDT is $1.90, indicating a -15.56% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Conduent Inc (CNDT) stock in the beginning of 2024 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 09, 2025 | $2.29 | $2.21 | $0.08 | 1,266,302.0 | +2.27% |
| May 08, 2025 | $2.25 | $1.99 | $0.265 | 2,034,194.0 | +11.11% |
| May 07, 2025 | $2.15 | $1.90 | $0.25 | 2,743,871.0 | -3.41% |
| May 06, 2025 | $2.10 | $2.04 | $0.055 | 1,215,593.0 | -1.91% |
| May 05, 2025 | $2.18 | $2.09 | $0.09 | 1,157,574.0 | -3.24% |
| May 02, 2025 | $2.19 | $2.14 | $0.05 | 985,004.0 | +0.93% |
| May 01, 2025 | $2.18 | $2.09 | $0.09 | 978,495.0 | +1.42% |
| Apr 30, 2025 | $2.16 | $2.06 | $0.10 | 863,998.0 | -1.86% |
| Apr 29, 2025 | $2.18 | $2.09 | $0.09 | 890,043.0 | +0.94% |
| Apr 28, 2025 | $2.19 | $2.08 | $0.11 | 660,268.0 | -0.93% |
| Apr 25, 2025 | $2.15 | $2.09 | $0.06 | 761,323.0 | +0.47% |
| Apr 24, 2025 | $2.15 | $2.06 | $0.09 | 824,292.0 | +2.88% |
| Apr 23, 2025 | $2.12 | $2.02 | $0.105 | 944,865.0 | +5.05% |
| Apr 22, 2025 | $2.03 | $1.93 | $0.0952 | 1,597,358.0 | +0.51% |
| Apr 21, 2025 | $2.04 | $1.95 | $0.091 | 1,237,385.0 | -3.90% |
| Apr 17, 2025 | $2.08 | $2.00 | $0.08 | 1,104,383.0 | -0.97% |
| Apr 16, 2025 | $2.08 | $2.00 | $0.085 | 1,403,323.0 | +0.49% |
| Apr 15, 2025 | $2.16 | $2.04 | $0.12 | 1,313,505.0 | -2.83% |
| Apr 14, 2025 | $2.15 | $2.02 | $0.135 | 1,602,021.0 | +3.92% |
| Apr 11, 2025 | $2.16 | $1.98 | $0.18 | 1,573,711.0 | -4.23% |
| Apr 10, 2025 | $2.26 | $2.08 | $0.18 | 2,583,592.0 | -5.75% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.29 | $1.90 | $0.39 | 11,647,335.0 | +6.64% |
| 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% |
Conduent Inc Stock (CNDT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.77 | $2.99 | $0.78 | 20,018,779.0 | +20.07% |
| Nov, 2023 | $3.16 | $2.40 | $0.76 | 29,669,081.0 | -4.70% |
| Oct, 2023 | $3.54 | $3.06 | $0.475 | 14,379,682.0 | -8.33% |
| Sep, 2023 | $3.62 | $2.90 | $0.725 | 18,408,621.0 | +10.83% |
| Aug, 2023 | $3.74 | $3.10 | $0.64 | 15,539,869.0 | -9.25% |
| Jul, 2023 | $3.68 | $3.24 | $0.44 | 13,484,966.0 | +1.76% |
| Jun, 2023 | $3.51 | $3.03 | $0.48 | 23,915,492.0 | +12.21% |
| May, 2023 | $3.67 | $2.69 | $0.975 | 28,973,738.0 | -13.68% |
| Apr, 2023 | $3.53 | $3.26 | $0.27 | 13,419,966.0 | +2.33% |
| Mar, 2023 | $4.11 | $3.12 | $0.99 | 28,848,757.0 | -13.82% |
| Feb, 2023 | $4.95 | $3.96 | $0.985 | 17,492,684.0 | -16.56% |
| Jan, 2023 | $4.83 | $4.09 | $0.7422 | 13,876,276.0 | +17.78% |
0.26%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):