Get the Stockscreener App
9.29
5.81%
0.51
After Hours:
9.27
-0.02
-0.22%
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 May 09, 2025, is $9.29.
- 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 297.01% to $9.29 now.
- The 52-week high stock price for CRNC is $27.50, representing a 196.02% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for CRNC is $2.34, indicating a -74.81% decrease from the current share price, occurred on August 07, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $9.47 | $8.95 | $0.518 | 1,079,481.0 | +5.81% |
| May 08, 2025 | $10.44 | $8.70 | $1.74 | 2,026,822.0 | -12.20% |
| May 07, 2025 | $10.18 | $9.69 | $0.49 | 1,432,893.0 | +0.60% |
| May 06, 2025 | $10.09 | $9.37 | $0.72 | 888,527.0 | -1.19% |
| May 05, 2025 | $10.36 | $9.36 | $1.00 | 919,434.0 | +4.25% |
| May 02, 2025 | $10.13 | $9.30 | $0.8256 | 1,087,460.0 | +4.66% |
| May 01, 2025 | $9.46 | $9.02 | $0.4376 | 734,688.0 | +1.77% |
| Apr 30, 2025 | $9.18 | $8.79 | $0.39 | 604,060.0 | -2.89% |
| Apr 29, 2025 | $9.59 | $9.27 | $0.32 | 534,002.0 | -1.79% |
| Apr 28, 2025 | $9.99 | $9.30 | $0.69 | 995,756.0 | -2.16% |
| Apr 25, 2025 | $9.76 | $8.84 | $0.92 | 1,094,457.0 | +8.73% |
| Apr 24, 2025 | $8.98 | $8.27 | $0.71 | 966,910.0 | +9.30% |
| Apr 23, 2025 | $8.48 | $8.02 | $0.46 | 870,297.0 | +4.48% |
| Apr 22, 2025 | $7.87 | $7.20 | $0.67 | 1,070,074.0 | +10.14% |
| Apr 21, 2025 | $7.44 | $6.96 | $0.4805 | 955,025.0 | -6.46% |
| Apr 17, 2025 | $7.65 | $7.22 | $0.4274 | 612,884.0 | +3.41% |
| Apr 16, 2025 | $7.64 | $7.08 | $0.5599 | 567,130.0 | -3.55% |
| Apr 15, 2025 | $7.66 | $7.41 | $0.2423 | 490,231.0 | +2.01% |
| Apr 14, 2025 | $7.84 | $7.22 | $0.6248 | 738,491.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.44 | $8.70 | $1.74 | 9,248,786.0 | +2.54% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):