Get the Stockscreener App
3.64
1.39%
0.05
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 November 21, 2024, is $3.64.
- 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 136.36% to $3.64 now.
- The 52-week high stock price for CNDT is $4.38, representing a 20.33% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for CNDT is $2.95, indicating a -18.96% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Conduent Inc (CNDT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $3.69 | $3.58 | $0.105 | 908,390.0 | +1.39% |
| Nov 20, 2024 | $3.60 | $3.46 | $0.135 | 724,095.0 | +0.84% |
| Nov 19, 2024 | $3.67 | $3.48 | $0.185 | 1,638,443.0 | -3.52% |
| Nov 18, 2024 | $3.91 | $3.68 | $0.23 | 914,918.0 | -5.87% |
| Nov 15, 2024 | $4.24 | $3.85 | $0.395 | 1,106,359.0 | -3.21% |
| Nov 14, 2024 | $4.29 | $4.01 | $0.28 | 1,119,211.0 | -5.15% |
| Nov 13, 2024 | $4.33 | $4.20 | $0.13 | 1,041,324.0 | +0.00% |
| Nov 12, 2024 | $4.38 | $4.19 | $0.19 | 1,438,291.0 | -0.47% |
| Nov 11, 2024 | $4.30 | $4.07 | $0.235 | 1,329,267.0 | +4.63% |
| Nov 08, 2024 | $4.16 | $4.04 | $0.115 | 1,252,341.0 | +0.49% |
| Nov 07, 2024 | $4.14 | $3.96 | $0.18 | 1,913,732.0 | -1.21% |
| Nov 06, 2024 | $4.16 | $3.33 | $0.825 | 2,066,178.0 | +11.32% |
| Nov 05, 2024 | $3.77 | $3.62 | $0.145 | 1,269,034.0 | +1.37% |
| Nov 04, 2024 | $3.71 | $3.52 | $0.19 | 888,285.0 | +2.23% |
| Nov 01, 2024 | $3.66 | $3.52 | $0.135 | 1,131,171.0 | -0.56% |
| Oct 31, 2024 | $3.69 | $3.59 | $0.095 | 1,222,640.0 | -1.91% |
| Oct 30, 2024 | $3.73 | $3.61 | $0.12 | 821,514.0 | +0.82% |
| Oct 29, 2024 | $3.73 | $3.62 | $0.115 | 734,442.0 | -2.15% |
| Oct 28, 2024 | $3.75 | $3.59 | $0.16 | 1,473,855.0 | +4.49% |
| Oct 25, 2024 | $3.74 | $3.56 | $0.18 | 1,011,356.0 | -3.78% |
| Oct 24, 2024 | $3.75 | $3.65 | $0.095 | 1,020,442.0 | +0.54% |
| Oct 23, 2024 | $3.73 | $3.62 | $0.105 | 963,043.0 | -0.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.38 | $3.33 | $1.04 | 19,649,429.0 | +1.11% |
| 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% |
Conduent Inc Stock (CNDT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.22 | $3.69 | $0.53 | 17,633,220.0 | +0.25% |
| Nov, 2022 | $4.19 | $3.62 | $0.565 | 19,819,444.0 | -1.94% |
| Oct, 2022 | $4.18 | $3.29 | $0.895 | 12,687,241.0 | +23.35% |
| Sep, 2022 | $4.19 | $3.33 | $0.855 | 17,438,168.0 | -18.34% |
| Aug, 2022 | $4.85 | $3.71 | $1.14 | 22,923,225.0 | -12.23% |
| Jul, 2022 | $4.75 | $3.94 | $0.81 | 14,990,483.0 | +7.87% |
| Jun, 2022 | $5.57 | $4.16 | $1.41 | 26,169,655.0 | -18.49% |
| May, 2022 | $5.66 | $4.32 | $1.34 | 33,633,591.0 | -5.86% |
| Apr, 2022 | $5.89 | $4.82 | $1.07 | 38,879,795.0 | +9.11% |
| Mar, 2022 | $5.21 | $4.13 | $1.08 | 31,861,877.0 | +5.95% |
| Feb, 2022 | $5.25 | $4.12 | $1.13 | 56,711,057.0 | +2.96% |
| Jan, 2022 | $6.32 | $4.47 | $1.84 | 45,502,154.0 | -11.42% |
1.91%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):