Get the Stockscreener App
3.96
1.49%
-0.06
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 January 31, 2025, is $3.96.
- 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 157.14% to $3.96 now.
- The 52-week high stock price for CNDT is $4.59, representing a 15.91% increase from the current share price, occurred on December 20, 2024.
- The 52-week low stock price for CNDT is $2.96, indicating a -25.25% decrease from the current share price, occurred on April 25, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $4.08 | $3.92 | $0.16 | 550,628.0 | -1.49% |
| Jan 30, 2025 | $4.15 | $4.00 | $0.145 | 430,091.0 | -1.23% |
| Jan 29, 2025 | $4.08 | $3.93 | $0.15 | 514,584.0 | +2.52% |
| Jan 28, 2025 | $4.08 | $3.94 | $0.14 | 471,058.0 | +0.25% |
| Jan 27, 2025 | $4.05 | $3.94 | $0.11 | 607,886.0 | -0.50% |
| Jan 24, 2025 | $4.04 | $3.95 | $0.09 | 368,389.0 | -1.00% |
| Jan 23, 2025 | $4.03 | $3.94 | $0.09 | 695,496.0 | +0.75% |
| Jan 22, 2025 | $4.13 | $3.94 | $0.19 | 585,188.0 | -2.92% |
| Jan 21, 2025 | $4.13 | $4.02 | $0.115 | 1,067,340.0 | +1.73% |
| Jan 17, 2025 | $4.08 | $3.99 | $0.09 | 511,880.0 | -0.25% |
| Jan 16, 2025 | $4.08 | $3.97 | $0.105 | 456,751.0 | +1.00% |
| Jan 15, 2025 | $4.17 | $3.95 | $0.215 | 700,912.0 | +1.01% |
| Jan 14, 2025 | $3.98 | $3.85 | $0.1249 | 684,077.0 | +2.06% |
| Jan 13, 2025 | $3.91 | $3.73 | $0.175 | 527,895.0 | +2.37% |
| Jan 10, 2025 | $3.87 | $3.74 | $0.13 | 687,942.0 | -3.31% |
| Jan 08, 2025 | $3.93 | $3.77 | $0.16 | 798,332.0 | -0.51% |
| Jan 07, 2025 | $4.01 | $3.88 | $0.135 | 699,767.0 | +0.00% |
| Jan 06, 2025 | $4.12 | $3.94 | $0.18 | 750,041.0 | -3.89% |
| Jan 03, 2025 | $4.12 | $3.98 | $0.14 | 564,392.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $4.17 | $3.73 | $0.43 | 12,772,775.0 | -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% |
1.00%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):