Get the Stockscreener App
1.45
2.11%
0.03
After Hours:
1.43
-0.02
-1.38%
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 March 05, 2026, is $1.45.
- Conduent Inc all-time high stock price is $23.39, occurred on September 07, 2018.
- The lowest Conduent Inc stock price recorded was $1.175 on February 12, 2026. Since then, Conduent Inc's stock price has risen over 23.40% to $1.45 now.
- The 52-week high stock price for CNDT is $3.375, representing a 132.76% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for CNDT is $1.175, indicating a -18.97% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $1.48 | $1.39 | $0.09 | 1,475,523.0 | +2.11% |
| Mar 04, 2026 | $1.52 | $1.38 | $0.15 | 1,787,341.0 | +0.00% |
| Mar 03, 2026 | $1.47 | $1.38 | $0.09 | 1,805,549.0 | -3.40% |
| Mar 02, 2026 | $1.50 | $1.41 | $0.09 | 899,823.0 | +0.68% |
| Feb 27, 2026 | $1.49 | $1.44 | $0.05 | 1,461,001.0 | -2.67% |
| Feb 26, 2026 | $1.54 | $1.47 | $0.075 | 994,118.0 | -2.60% |
| Feb 25, 2026 | $1.56 | $1.45 | $0.11 | 1,996,594.0 | +1.99% |
| Feb 24, 2026 | $1.64 | $1.50 | $0.145 | 1,797,121.0 | +0.00% |
| Feb 23, 2026 | $1.65 | $1.50 | $0.1543 | 2,331,275.0 | -5.03% |
| Feb 20, 2026 | $1.65 | $1.42 | $0.225 | 2,507,896.0 | +11.19% |
| Feb 19, 2026 | $1.47 | $1.39 | $0.085 | 1,122,252.0 | +1.42% |
| Feb 18, 2026 | $1.50 | $1.37 | $0.1297 | 1,354,180.0 | +2.17% |
| Feb 17, 2026 | $1.54 | $1.37 | $0.17 | 1,522,416.0 | -10.10% |
| Feb 13, 2026 | $1.55 | $1.32 | $0.23 | 1,745,027.0 | +14.13% |
| Feb 12, 2026 | $1.49 | $1.18 | $0.315 | 3,338,689.0 | +0.37% |
| Feb 11, 2026 | $1.48 | $1.33 | $0.145 | 1,571,890.0 | -6.29% |
| Feb 10, 2026 | $1.56 | $1.42 | $0.14 | 1,088,060.0 | -3.38% |
| Feb 09, 2026 | $1.51 | $1.44 | $0.075 | 1,228,592.0 | -1.33% |
| Feb 06, 2026 | $1.51 | $1.35 | $0.16 | 2,125,809.0 | +9.49% |
| Feb 05, 2026 | $1.46 | $1.35 | $0.11 | 1,328,474.0 | -5.52% |
| Feb 04, 2026 | $1.48 | $1.38 | $0.0994 | 1,534,746.0 | +5.07% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.52 | $1.38 | $0.15 | 7,443,759.0 | -0.68% |
| 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% |
2.90%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):