Get the Stockscreener App
2.2682
1.96%
-0.0318
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 May 14, 2025, is $2.2682.
- 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 47.29% to $2.2682 now.
- The 52-week high stock price for CNDT is $4.8999, representing a 116.03% increase from the current share price, occurred on February 07, 2025.
- The 52-week low stock price for CNDT is $1.90, indicating a -16.23% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 14, 2025 | $2.29 | $2.25 | $0.0311 | 7,218.0 | -1.96% |
| May 13, 2025 | $2.35 | $2.26 | $0.0859 | 824,030.0 | +0.00% |
| May 12, 2025 | $2.38 | $2.26 | $0.12 | 1,117,873.0 | +2.22% |
| May 09, 2025 | $2.29 | $2.21 | $0.08 | 1,266,302.0 | +2.27% |
| May 08, 2025 | $2.25 | $1.99 | $0.265 | 2,034,194.0 | +11.11% |
| May 07, 2025 | $2.15 | $1.90 | $0.25 | 2,743,871.0 | -3.41% |
| May 06, 2025 | $2.10 | $2.04 | $0.055 | 1,215,593.0 | -1.91% |
| May 05, 2025 | $2.18 | $2.09 | $0.09 | 1,157,574.0 | -3.24% |
| May 02, 2025 | $2.19 | $2.14 | $0.05 | 985,004.0 | +0.93% |
| May 01, 2025 | $2.18 | $2.09 | $0.09 | 978,495.0 | +1.42% |
| Apr 30, 2025 | $2.16 | $2.06 | $0.10 | 863,998.0 | -1.86% |
| Apr 29, 2025 | $2.18 | $2.09 | $0.09 | 890,043.0 | +0.94% |
| Apr 28, 2025 | $2.19 | $2.08 | $0.11 | 660,268.0 | -0.93% |
| Apr 25, 2025 | $2.15 | $2.09 | $0.06 | 761,323.0 | +0.47% |
| Apr 24, 2025 | $2.15 | $2.06 | $0.09 | 824,292.0 | +2.88% |
| Apr 23, 2025 | $2.12 | $2.02 | $0.105 | 944,865.0 | +5.05% |
| Apr 22, 2025 | $2.03 | $1.93 | $0.0952 | 1,597,358.0 | +0.51% |
| Apr 21, 2025 | $2.04 | $1.95 | $0.091 | 1,237,385.0 | -3.90% |
| Apr 17, 2025 | $2.08 | $2.00 | $0.08 | 1,104,383.0 | -0.97% |
| Apr 16, 2025 | $2.08 | $2.00 | $0.085 | 1,403,323.0 | +0.49% |
| Apr 15, 2025 | $2.16 | $2.04 | $0.12 | 1,313,505.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.38 | $1.90 | $0.48 | 12,330,154.0 | +6.87% |
| 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% |
0.60%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):