Get the Stockscreener App
1.95
2.26%
-0.045
After Hours:
1.95
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 December 05, 2025, is $1.95.
- Conduent Inc all-time high stock price is $23.39, occurred on September 07, 2018.
- The lowest Conduent Inc stock price recorded was $1.54 on March 18, 2020. Since then, Conduent Inc's stock price has risen over 26.62% to $1.95 now.
- The 52-week high stock price for CNDT is $4.8999, representing a 151.28% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for CNDT is $1.72, indicating a -11.79% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Conduent Inc (CNDT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $2.00 | $1.93 | $0.075 | 1,349,240.0 | -2.26% |
| Dec 04, 2025 | $2.07 | $1.98 | $0.09 | 859,473.0 | -0.25% |
| Dec 03, 2025 | $2.03 | $1.87 | $0.16 | 1,381,854.0 | +5.82% |
| Dec 02, 2025 | $2.02 | $1.88 | $0.14 | 844,456.0 | -5.97% |
| Dec 01, 2025 | $2.02 | $1.89 | $0.13 | 1,331,336.0 | +3.61% |
| Nov 28, 2025 | $1.94 | $1.89 | $0.05 | 405,725.0 | +1.04% |
| Nov 26, 2025 | $1.94 | $1.86 | $0.08 | 888,160.0 | +1.05% |
| Nov 25, 2025 | $1.91 | $1.81 | $0.10 | 1,264,749.0 | +4.40% |
| Nov 24, 2025 | $1.91 | $1.80 | $0.10 | 1,097,226.0 | -2.15% |
| Nov 21, 2025 | $1.91 | $1.79 | $0.115 | 1,518,677.0 | +3.91% |
| Nov 20, 2025 | $1.94 | $1.76 | $0.181 | 1,707,130.0 | -4.28% |
| Nov 19, 2025 | $1.98 | $1.82 | $0.1556 | 1,304,464.0 | -5.08% |
| Nov 18, 2025 | $2.02 | $1.93 | $0.085 | 1,767,819.0 | -1.01% |
| Nov 17, 2025 | $2.03 | $1.96 | $0.07 | 1,777,465.0 | -2.93% |
| Nov 14, 2025 | $2.08 | $1.95 | $0.13 | 1,875,360.0 | +1.99% |
| Nov 13, 2025 | $2.05 | $1.90 | $0.155 | 2,078,145.0 | +5.24% |
| Nov 12, 2025 | $1.96 | $1.85 | $0.105 | 1,867,834.0 | +3.80% |
| Nov 11, 2025 | $1.90 | $1.81 | $0.085 | 1,612,409.0 | -1.08% |
| Nov 10, 2025 | $1.88 | $1.73 | $0.1499 | 1,604,663.0 | +4.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.07 | $1.87 | $0.20 | 7,115,599.0 | +0.52% |
| 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% |
Conduent Inc Stock (CNDT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.77 | $2.99 | $0.78 | 20,018,779.0 | +20.07% |
| Nov, 2023 | $3.16 | $2.40 | $0.76 | 29,669,081.0 | -4.70% |
| Oct, 2023 | $3.54 | $3.06 | $0.475 | 14,379,682.0 | -8.33% |
| Sep, 2023 | $3.62 | $2.90 | $0.725 | 18,408,621.0 | +10.83% |
| Aug, 2023 | $3.74 | $3.10 | $0.64 | 15,539,869.0 | -9.25% |
| Jul, 2023 | $3.68 | $3.24 | $0.44 | 13,484,966.0 | +1.76% |
| Jun, 2023 | $3.51 | $3.03 | $0.48 | 23,915,492.0 | +12.21% |
| May, 2023 | $3.67 | $2.69 | $0.975 | 28,973,738.0 | -13.68% |
| Apr, 2023 | $3.53 | $3.26 | $0.27 | 13,419,966.0 | +2.33% |
| Mar, 2023 | $4.11 | $3.12 | $0.99 | 28,848,757.0 | -13.82% |
| Feb, 2023 | $4.95 | $3.96 | $0.985 | 17,492,684.0 | -16.56% |
| Jan, 2023 | $4.83 | $4.09 | $0.7422 | 13,876,276.0 | +17.78% |
0.84%
2.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):