Get the Stockscreener App
11.51
4.28%
-0.515
After Hours:
11.50
-0.005
-0.04%
Cerence Inc Stock (CRNC) Price History
The historical daily chart and data for Cerence Inc stock (CRNC), show that the latest closing stock price as of December 12, 2025, is $11.51.
- Cerence Inc all-time high stock price is $139.00, occurred on February 16, 2021.
- The lowest Cerence Inc stock price recorded was $2.34 on August 07, 2024. Since then, Cerence Inc's stock price has risen over 391.67% to $11.51 now.
- The 52-week high stock price for CRNC is $27.50, representing a 139.03% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CRNC is $5.94, indicating a -48.37% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cerence Inc (CRNC) stock in the beginning of 2024 was $80.30. The stock closed the year at $18.53, a loss of over -76.92% for the year.
The table below shows more information about CRNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $12.17 | $11.35 | $0.82 | 759,677.0 | -4.28% |
| Dec 11, 2025 | $12.07 | $11.43 | $0.64 | 849,834.0 | +2.56% |
| Dec 10, 2025 | $12.10 | $11.64 | $0.455 | 1,000,316.0 | -2.98% |
| Dec 09, 2025 | $12.67 | $12.05 | $0.615 | 1,145,480.0 | -5.48% |
| Dec 08, 2025 | $13.10 | $12.55 | $0.55 | 1,096,978.0 | +1.11% |
| Dec 05, 2025 | $13.17 | $12.62 | $0.55 | 1,256,350.0 | -1.71% |
| Dec 04, 2025 | $12.98 | $11.90 | $1.08 | 1,530,352.0 | +6.19% |
| Dec 03, 2025 | $12.13 | $10.97 | $1.16 | 2,111,302.0 | +9.00% |
| Dec 02, 2025 | $11.18 | $10.66 | $0.52 | 885,869.0 | +4.32% |
| Dec 01, 2025 | $10.89 | $10.50 | $0.39 | 972,638.0 | -3.88% |
| Nov 28, 2025 | $11.08 | $10.40 | $0.68 | 812,054.0 | +6.13% |
| Nov 26, 2025 | $10.63 | $10.27 | $0.365 | 1,067,649.0 | +1.75% |
| Nov 25, 2025 | $10.74 | $10.09 | $0.65 | 1,523,140.0 | -4.56% |
| Nov 24, 2025 | $10.89 | $10.01 | $0.88 | 2,000,972.0 | +3.86% |
| Nov 21, 2025 | $10.82 | $9.56 | $1.26 | 2,651,793.0 | +2.48% |
| Nov 20, 2025 | $12.02 | $10.01 | $2.01 | 11,507,825.0 | +27.53% |
| Nov 19, 2025 | $8.21 | $7.63 | $0.58 | 4,395,506.0 | +1.28% |
| Nov 18, 2025 | $8.01 | $7.60 | $0.41 | 1,112,177.0 | -0.64% |
| Nov 17, 2025 | $8.33 | $7.78 | $0.55 | 980,663.0 | -5.86% |
| Nov 14, 2025 | $8.54 | $8.03 | $0.51 | 1,100,959.0 | -2.11% |
Cerence Inc Stock (CRNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cerence Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cerence Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cerence Inc Stock (CRNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.17 | $10.50 | $2.67 | 12,368,473.0 | +3.84% |
| Nov, 2025 | $12.02 | $7.60 | $4.42 | 39,950,553.0 | +3.26% |
| Oct, 2025 | $13.74 | $10.56 | $3.18 | 41,000,275.0 | -13.88% |
| Sep, 2025 | $13.09 | $9.03 | $4.06 | 41,802,902.0 | +18.33% |
| Aug, 2025 | $13.54 | $8.04 | $5.50 | 55,453,705.0 | +22.44% |
| Jul, 2025 | $11.92 | $8.35 | $3.57 | 37,785,782.0 | -15.77% |
| Jun, 2025 | $10.77 | $8.07 | $2.70 | 38,025,506.0 | +19.98% |
| May, 2025 | $10.50 | $8.03 | $2.47 | 21,814,023.0 | -6.07% |
| Apr, 2025 | $9.99 | $5.94 | $4.05 | 20,630,094.0 | +14.68% |
| Mar, 2025 | $11.71 | $7.46 | $4.25 | 25,369,543.0 | -30.76% |
| Feb, 2025 | $16.74 | $11.01 | $5.73 | 53,705,334.0 | -8.43% |
| Jan, 2025 | $27.50 | $7.58 | $19.92 | 337,914,048.0 | +58.73% |
Cerence Inc Stock (CRNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.33 | $6.71 | $2.62 | 46,153,051.0 | +10.05% |
| Nov, 2024 | $7.73 | $2.80 | $4.93 | 118,989,999.0 | +141.87% |
| Oct, 2024 | $4.09 | $2.56 | $1.53 | 40,150,829.0 | -3.33% |
| Sep, 2024 | $3.40 | $2.37 | $1.03 | 31,416,716.0 | -4.55% |
| Aug, 2024 | $3.68 | $2.34 | $1.34 | 25,199,145.0 | +3.77% |
| Jul, 2024 | $3.37 | $2.74 | $0.625 | 19,252,314.0 | +12.37% |
| Jun, 2024 | $3.73 | $2.55 | $1.18 | 45,701,180.0 | -17.73% |
| May, 2024 | $10.36 | $3.16 | $7.20 | 54,249,529.0 | -62.24% |
| Apr, 2024 | $15.80 | $9.10 | $6.70 | 10,350,105.0 | -42.16% |
| Mar, 2024 | $15.87 | $13.83 | $2.04 | 9,366,505.0 | +5.70% |
| Feb, 2024 | $21.66 | $14.03 | $7.63 | 12,988,820.0 | -25.57% |
| Jan, 2024 | $21.22 | $18.03 | $3.19 | 7,238,656.0 | +1.83% |
Cerence Inc Stock (CRNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.32 | $15.76 | $4.56 | 10,088,293.0 | +13.71% |
| Nov, 2023 | $19.06 | $14.47 | $4.59 | 12,073,289.0 | +12.93% |
| Oct, 2023 | $20.45 | $14.82 | $5.63 | 8,993,214.0 | -24.84% |
| Sep, 2023 | $26.55 | $19.88 | $6.67 | 7,919,622.0 | -21.95% |
| Aug, 2023 | $28.00 | $23.71 | $4.29 | 9,373,112.0 | -6.15% |
| Jul, 2023 | $29.75 | $24.55 | $5.20 | 8,377,777.0 | -4.86% |
| Jun, 2023 | $36.79 | $27.65 | $9.14 | 12,920,017.0 | +2.49% |
| May, 2023 | $29.29 | $22.70 | $6.59 | 8,160,368.0 | +11.62% |
| Apr, 2023 | $28.14 | $25.02 | $3.12 | 3,993,392.0 | -9.04% |
| Mar, 2023 | $28.24 | $24.60 | $3.64 | 8,600,970.0 | +2.59% |
| Feb, 2023 | $32.42 | $24.48 | $7.94 | 10,030,434.0 | +11.66% |
| Jan, 2023 | $24.98 | $18.35 | $6.63 | 7,558,078.0 | +32.33% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):