Get the Stockscreener App
2.00
1.48%
-0.03
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 06, 2026, is $2.00.
- 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 29.87% to $2.00 now.
- The 52-week high stock price for CNDT is $4.8999, representing a 144.99% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for CNDT is $1.72, indicating a -14.00% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Conduent Inc (CNDT) stock in the beginning of 2025 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 06, 2026 | $2.02 | $1.97 | $0.055 | 1,112,159.0 | -1.48% |
| Jan 05, 2026 | $2.07 | $1.88 | $0.19 | 1,383,225.0 | +6.84% |
| Jan 02, 2026 | $1.93 | $1.88 | $0.05 | 759,529.0 | -1.04% |
| Dec 31, 2025 | $1.93 | $1.87 | $0.0594 | 848,742.0 | +1.59% |
| Dec 30, 2025 | $1.91 | $1.86 | $0.05 | 972,001.0 | +1.07% |
| Dec 29, 2025 | $1.93 | $1.84 | $0.09 | 1,420,333.0 | -3.11% |
| Dec 26, 2025 | $1.99 | $1.92 | $0.07 | 711,122.0 | -2.53% |
| Dec 24, 2025 | $2.00 | $1.96 | $0.04 | 395,810.0 | +0.00% |
| Dec 23, 2025 | $1.99 | $1.91 | $0.08 | 1,044,035.0 | +1.54% |
| Dec 22, 2025 | $2.10 | $1.93 | $0.175 | 1,771,578.0 | -5.34% |
| Dec 19, 2025 | $2.07 | $2.00 | $0.07 | 4,280,512.0 | +0.98% |
| Dec 18, 2025 | $2.06 | $1.99 | $0.075 | 1,436,996.0 | +2.51% |
| Dec 17, 2025 | $2.05 | $1.97 | $0.08 | 1,250,464.0 | -1.00% |
| Dec 16, 2025 | $2.08 | $2.01 | $0.07 | 1,076,863.0 | +0.00% |
| Dec 15, 2025 | $2.05 | $1.99 | $0.06 | 1,090,577.0 | +0.50% |
| Dec 12, 2025 | $2.12 | $1.99 | $0.135 | 919,556.0 | -4.31% |
| Dec 11, 2025 | $2.12 | $2.05 | $0.0749 | 975,125.0 | +0.48% |
| Dec 10, 2025 | $2.12 | $1.99 | $0.13 | 974,354.0 | +3.48% |
| Dec 09, 2025 | $2.03 | $1.95 | $0.08 | 687,225.0 | +2.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $2.07 | $1.88 | $0.19 | 4,367,072.0 | +4.17% |
Conduent Inc Stock (CNDT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.12 | $1.84 | $0.285 | 25,683,103.0 | -2.58% |
| 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% |
1.97%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):