ストックスクリーナーアプリを入手
11.10
4.80%
-0.56
プレマーケット:
11.27
0.17
+1.53%
Cerence Inc (CRNC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-25 | $11.50 | $10.89 | $0.6088 | 1,406,469.0 | -4.80% |
| 2025-09-24 | $12.22 | $11.60 | $0.62 | 1,658,556.0 | -2.43% |
| 2025-09-23 | $12.86 | $11.85 | $1.01 | 1,735,670.0 | -4.40% |
| 2025-09-22 | $12.71 | $11.90 | $0.81 | 1,630,121.0 | +0.08% |
| 2025-09-19 | $12.74 | $11.36 | $1.38 | 3,251,119.0 | +7.12% |
| 2025-09-18 | $12.28 | $11.57 | $0.7055 | 2,511,832.0 | -0.68% |
| 2025-09-17 | $11.87 | $11.14 | $0.73 | 2,655,427.0 | +3.35% |
| 2025-09-16 | $11.82 | $10.15 | $1.67 | 4,550,056.0 | +10.72% |
| 2025-09-15 | $10.52 | $10.06 | $0.462 | 969,198.0 | -1.16% |
| 2025-09-12 | $10.60 | $9.65 | $0.95 | 1,639,471.0 | +5.60% |
| 2025-09-11 | $9.90 | $9.44 | $0.465 | 1,562,304.0 | +5.70% |
| 2025-09-10 | $9.88 | $9.24 | $0.64 | 1,245,332.0 | -3.53% |
| 2025-09-09 | $9.69 | $9.28 | $0.41 | 1,314,362.0 | +2.01% |
| 2025-09-08 | $9.75 | $9.19 | $0.56 | 1,865,100.0 | +2.72% |
| 2025-09-05 | $10.18 | $9.03 | $1.15 | 2,464,822.0 | -8.00% |
| 2025-09-04 | $10.01 | $9.32 | $0.69 | 2,205,418.0 | +3.41% |
| 2025-09-03 | $9.96 | $9.54 | $0.42 | 1,128,473.0 | -1.33% |
| 2025-09-02 | $10.17 | $9.64 | $0.53 | 1,858,963.0 | -6.93% |
| 2025-08-29 | $10.90 | $10.44 | $0.465 | 1,168,897.0 | -0.75% |
| 2025-08-28 | $10.82 | $10.40 | $0.4192 | 1,088,798.0 | +1.24% |
| 2025-08-27 | $10.48 | $10.18 | $0.3007 | 952,690.0 | +1.45% |
Cerence Inc (CRNC) 株の年ごとの株価履歴
この詳細な分析では、Cerence Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRNC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cerence Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCerence Inc (CRNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $12.86 | $9.03 | $3.83 | 37,059,162.0 | +5.41% |
| 2025-08 | $13.54 | $8.04 | $5.50 | 55,453,705.0 | +22.44% |
| 2025-07 | $11.92 | $8.35 | $3.57 | 37,785,782.0 | -15.77% |
| 2025-06 | $10.77 | $8.07 | $2.70 | 38,025,506.0 | +19.98% |
| 2025-05 | $10.50 | $8.03 | $2.47 | 21,814,023.0 | -6.07% |
| 2025-04 | $9.99 | $5.94 | $4.05 | 20,630,094.0 | +14.68% |
| 2025-03 | $11.71 | $7.46 | $4.25 | 25,369,543.0 | -30.76% |
| 2025-02 | $16.74 | $11.01 | $5.73 | 53,705,334.0 | -8.43% |
| 2025-01 | $27.50 | $7.58 | $19.92 | 337,914,048.0 | +58.73% |
2024年のCerence Inc (CRNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.33 | $6.71 | $2.62 | 46,153,051.0 | +10.05% |
| 2024-11 | $7.73 | $2.80 | $4.93 | 118,989,999.0 | +141.87% |
| 2024-10 | $4.09 | $2.56 | $1.53 | 40,150,829.0 | -3.33% |
| 2024-09 | $3.40 | $2.37 | $1.03 | 31,416,716.0 | -4.55% |
| 2024-08 | $3.68 | $2.34 | $1.34 | 25,199,145.0 | +3.77% |
| 2024-07 | $3.37 | $2.74 | $0.625 | 19,252,314.0 | +12.37% |
| 2024-06 | $3.73 | $2.55 | $1.18 | 45,701,180.0 | -17.73% |
| 2024-05 | $10.36 | $3.16 | $7.20 | 54,249,529.0 | -62.24% |
| 2024-04 | $15.80 | $9.10 | $6.70 | 10,350,105.0 | -42.16% |
| 2024-03 | $15.87 | $13.83 | $2.04 | 9,366,505.0 | +5.70% |
| 2024-02 | $21.66 | $14.03 | $7.63 | 12,988,820.0 | -25.57% |
| 2024-01 | $21.22 | $18.03 | $3.19 | 7,238,656.0 | +1.83% |
2023年のCerence Inc (CRNC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.32 | $15.76 | $4.56 | 10,088,293.0 | +13.71% |
| 2023-11 | $19.06 | $14.47 | $4.59 | 12,073,289.0 | +12.93% |
| 2023-10 | $20.45 | $14.82 | $5.63 | 8,993,214.0 | -24.84% |
| 2023-09 | $26.55 | $19.88 | $6.67 | 7,919,622.0 | -21.95% |
| 2023-08 | $28.00 | $23.71 | $4.29 | 9,373,112.0 | -6.15% |
| 2023-07 | $29.75 | $24.55 | $5.20 | 8,377,777.0 | -4.86% |
| 2023-06 | $36.79 | $27.65 | $9.14 | 12,920,017.0 | +2.49% |
| 2023-05 | $29.29 | $22.70 | $6.59 | 8,160,368.0 | +11.62% |
| 2023-04 | $28.14 | $25.02 | $3.12 | 3,993,392.0 | -9.04% |
| 2023-03 | $28.24 | $24.60 | $3.64 | 8,600,970.0 | +2.59% |
| 2023-02 | $32.42 | $24.48 | $7.94 | 10,030,434.0 | +11.66% |
| 2023-01 | $24.98 | $18.35 | $6.63 | 7,558,078.0 | +32.33% |
1.65%
0.75%
大文字化:
|
ボリューム (24 時間):