Cerence Inc. - Common Stock (CRNC)

Historical Prices For Cerence Inc. - Common Stock (CRNC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	7.17	7.29	6.30	6.74	1,667,016	6.74
4/03/2025	7.85	7.95	7.57	7.63	1,116,871	7.63
4/02/2025	7.59	8.51	7.58	8.42	1,206,995	8.42
4/01/2025	7.83	7.90	7.55	7.89	1,098,361	7.89
3/31/2025	7.54	7.96	7.46	7.90	1,266,278	7.90
3/28/2025	8.31	8.42	7.67	7.89	1,835,341	7.89
3/27/2025	9.26	9.31	8.48	8.51	1,390,849	8.51
3/26/2025	9.75	9.84	9.23	9.48	966,975	9.48
3/25/2025	9.82	9.90	9.53	9.86	863,688	9.86
3/24/2025	10.00	10.33	9.71	9.88	894,374	9.88
3/21/2025	9.27	9.77	9.20	9.57	1,380,315	9.57
3/20/2025	9.70	9.97	9.49	9.57	715,756	9.57
3/19/2025	9.83	10.02	9.54	9.77	875,170	9.77
3/18/2025	10.11	10.14	9.76	9.84	988,829	9.84
3/17/2025	9.74	10.53	9.67	10.32	1,140,840	10.32
3/14/2025	9.73	9.88	9.48	9.74	1,084,553	9.74
3/13/2025	10.08	10.15	9.26	9.35	876,474	9.35
3/12/2025	9.98	10.50	9.67	10.12	1,239,364	10.12
3/11/2025	9.25	9.84	9.18	9.54	1,716,507	9.54
3/10/2025	9.96	10.17	8.99	9.32	1,992,304	9.32
3/07/2025	10.02	10.36	9.59	10.31	1,743,628	10.31
3/06/2025	10.32	10.88	10.01	10.51	1,147,257	10.51
3/05/2025	10.40	10.94	10.14	10.75	1,196,575	10.75
3/04/2025	9.80	10.66	9.65	10.34	1,865,315	10.34
3/03/2025	11.60	11.71	10.18	10.33	1,923,179	10.33
2/28/2025	11.20	11.79	11.01	11.41	1,539,275	11.41
2/27/2025	12.16	12.49	11.57	11.61	1,142,878	11.61
2/26/2025	12.22	12.49	11.90	11.98	1,140,282	11.98
2/25/2025	12.45	12.54	11.35	11.78	1,923,901	11.78
2/24/2025	12.46	12.58	11.75	12.40	1,519,335	12.40
2/21/2025	13.49	13.70	12.53	12.55	2,041,296	12.55
2/20/2025	13.65	13.71	12.83	13.46	1,575,973	13.46
2/19/2025	13.90	15.13	13.70	13.85	2,434,114	13.85
2/18/2025	13.82	14.19	13.41	13.92	1,540,240	13.92
2/14/2025	14.44	14.65	13.47	13.74	2,147,155	13.74
2/13/2025	14.35	15.27	13.92	14.52	2,615,885	14.52
2/12/2025	14.34	14.95	13.82	14.28	2,868,074	14.28
2/11/2025	16.01	16.58	14.59	14.65	3,609,623	14.65
2/10/2025	14.75	16.74	14.54	16.50	5,896,277	16.50
2/07/2025	12.25	14.83	12.24	14.48	7,978,228	14.48
2/06/2025	13.38	13.43	12.51	12.74	4,485,536	12.74
2/05/2025	12.48	13.14	11.90	13.10	3,297,091	13.10
2/04/2025	11.45	12.30	11.22	12.07	2,589,283	12.07
2/03/2025	11.68	12.25	11.27	11.37	3,755,021	11.37
1/31/2025	13.79	14.80	12.42	12.46	5,509,775	12.46
1/30/2025	13.41	13.82	12.93	13.54	2,841,940	13.54
1/29/2025	13.20	13.84	12.81	13.22	2,153,930	13.22
1/28/2025	13.18	13.49	12.30	13.43	2,083,120	13.43
1/27/2025	13.10	13.29	12.28	13.10	4,039,045	13.10
1/24/2025	14.07	14.97	13.81	14.04	4,315,378	14.04
1/23/2025	14.20	15.40	13.60	14.02	4,461,220	14.02
1/22/2025	14.52	16.63	13.95	14.61	14,213,927	14.61
1/21/2025	12.66	13.74	12.12	13.66	5,593,681	13.66
1/17/2025	13.13	13.13	12.28	12.58	3,641,637	12.58
1/16/2025	13.63	14.90	12.84	12.87	6,757,272	12.87
1/15/2025	13.38	14.52	12.66	13.39	5,847,472	13.39
1/14/2025	14.25	15.38	13.00	13.12	5,105,008	13.12
1/13/2025	14.59	14.90	13.61	13.76	3,894,627	13.76
1/10/2025	15.22	16.25	13.71	15.15	6,019,363	15.15
1/08/2025	17.27	17.41	14.85	15.65	9,697,762	15.65
1/07/2025	18.96	21.79	18.65	18.97	22,660,165	18.97
1/06/2025	23.63	27.50	19.07	20.18	67,192,670	20.18