Get the Stockscreener App
9.86
4.83%
-0.50
Pre-market:
9.99
0.13
+1.32%
Cerence Inc Stock (CRNC) Price History
The historical daily chart and data for Cerence Inc stock (CRNC), show that the latest closing stock price as of May 05, 2026, is $9.86.
- Cerence Inc all-time high stock price is $139.00, occurred on February 16, 2021.
- The lowest Cerence Inc stock price recorded was $2.34 on August 07, 2024. Since then, Cerence Inc's stock price has risen over 321.37% to $9.86 now.
- The 52-week high stock price for CRNC is $13.74, representing a 39.33% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for CRNC is $5.85, indicating a -40.67% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Cerence Inc (CRNC) stock in the beginning of 2025 was $80.30. The stock closed the year at $18.53, a loss of over -76.92% for the year.
The table below shows more information about CRNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.67 | $9.83 | $0.84 | 1,641,948.0 | -4.83% |
| May 04, 2026 | $11.19 | $9.67 | $1.52 | 1,576,535.0 | +7.14% |
| May 01, 2026 | $9.91 | $9.19 | $0.7199 | 762,152.0 | +6.26% |
| Apr 30, 2026 | $9.17 | $8.43 | $0.7397 | 588,179.0 | +6.56% |
| Apr 29, 2026 | $8.71 | $8.39 | $0.315 | 330,104.0 | -2.23% |
| Apr 28, 2026 | $8.95 | $8.66 | $0.29 | 511,562.0 | -2.18% |
| Apr 27, 2026 | $9.04 | $8.72 | $0.315 | 512,601.0 | +2.17% |
| Apr 24, 2026 | $8.89 | $8.00 | $0.895 | 673,417.0 | +8.03% |
| Apr 23, 2026 | $8.53 | $7.92 | $0.61 | 692,477.0 | -6.26% |
| Apr 22, 2026 | $8.91 | $8.57 | $0.34 | 490,405.0 | -0.92% |
| Apr 21, 2026 | $9.19 | $8.69 | $0.50 | 723,171.0 | -3.22% |
| Apr 20, 2026 | $9.02 | $8.58 | $0.443 | 477,369.0 | +3.45% |
| Apr 17, 2026 | $8.99 | $8.56 | $0.43 | 901,993.0 | +2.35% |
| Apr 16, 2026 | $8.74 | $8.40 | $0.34 | 704,130.0 | +1.67% |
| Apr 15, 2026 | $8.37 | $7.79 | $0.58 | 899,472.0 | +8.57% |
| Apr 14, 2026 | $7.96 | $7.70 | $0.27 | 511,964.0 | +1.58% |
| Apr 13, 2026 | $7.65 | $7.35 | $0.3034 | 451,042.0 | +1.74% |
| Apr 10, 2026 | $7.68 | $7.36 | $0.32 | 439,281.0 | -1.97% |
| Apr 09, 2026 | $7.82 | $7.47 | $0.3527 | 495,318.0 | -3.43% |
| Apr 08, 2026 | $8.14 | $7.76 | $0.38 | 665,254.0 | +3.69% |
| Apr 07, 2026 | $7.68 | $7.39 | $0.295 | 626,873.0 | +0.40% |
Cerence Inc Stock (CRNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cerence Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cerence Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cerence Inc Stock (CRNC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.19 | $9.19 | $2.00 | 5,622,583.0 | +8.35% |
| Apr, 2026 | $9.19 | $6.40 | $2.79 | 12,913,327.0 | +44.22% |
| Mar, 2026 | $7.85 | $5.85 | $2.00 | 14,596,669.0 | -20.23% |
| Feb, 2026 | $11.63 | $6.41 | $5.22 | 28,571,196.0 | -30.19% |
| Jan, 2026 | $12.94 | $10.76 | $2.18 | 14,080,238.0 | +5.99% |
Cerence Inc Stock (CRNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.17 | $10.50 | $2.67 | 20,029,897.0 | -2.62% |
| Nov, 2025 | $12.02 | $7.60 | $4.42 | 39,950,553.0 | +3.26% |
| Oct, 2025 | $13.74 | $10.56 | $3.18 | 41,000,275.0 | -13.88% |
| Sep, 2025 | $13.09 | $9.03 | $4.06 | 41,802,902.0 | +18.33% |
| Aug, 2025 | $13.54 | $8.04 | $5.50 | 55,453,705.0 | +22.44% |
| Jul, 2025 | $11.92 | $8.35 | $3.57 | 37,785,782.0 | -15.77% |
| Jun, 2025 | $10.77 | $8.07 | $2.70 | 38,025,506.0 | +19.98% |
| May, 2025 | $10.50 | $8.03 | $2.47 | 21,814,023.0 | -6.07% |
| Apr, 2025 | $9.99 | $5.94 | $4.05 | 20,630,094.0 | +14.68% |
| Mar, 2025 | $11.71 | $7.46 | $4.25 | 25,369,543.0 | -30.76% |
| Feb, 2025 | $16.74 | $11.01 | $5.73 | 53,705,334.0 | -8.43% |
| Jan, 2025 | $27.50 | $7.58 | $19.92 | 337,914,048.0 | +58.73% |
Cerence Inc Stock (CRNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.33 | $6.71 | $2.62 | 46,153,051.0 | +10.05% |
| Nov, 2024 | $7.73 | $2.80 | $4.93 | 118,989,999.0 | +141.87% |
| Oct, 2024 | $4.09 | $2.56 | $1.53 | 40,150,829.0 | -3.33% |
| Sep, 2024 | $3.40 | $2.37 | $1.03 | 31,416,716.0 | -4.55% |
| Aug, 2024 | $3.68 | $2.34 | $1.34 | 25,199,145.0 | +3.77% |
| Jul, 2024 | $3.37 | $2.74 | $0.625 | 19,252,314.0 | +12.37% |
| Jun, 2024 | $3.73 | $2.55 | $1.18 | 45,701,180.0 | -17.73% |
| May, 2024 | $10.36 | $3.16 | $7.20 | 54,249,529.0 | -62.24% |
| Apr, 2024 | $15.80 | $9.10 | $6.70 | 10,350,105.0 | -42.16% |
| Mar, 2024 | $15.87 | $13.83 | $2.04 | 9,366,505.0 | +5.70% |
| Feb, 2024 | $21.66 | $14.03 | $7.63 | 12,988,820.0 | -25.57% |
| Jan, 2024 | $21.22 | $18.03 | $3.19 | 7,238,656.0 | +1.83% |
0.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):