Get the Stockscreener App
11.34
3.28%
0.36
After Hours:
11.45
0.11
+0.97%
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 26, 2026, is $11.34.
- 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 384.62% to $11.34 now.
- The 52-week high stock price for CRNC is $13.74, representing a 21.15% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for CRNC is $5.85, indicating a -48.41% 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 26, 2026 | $11.54 | $10.78 | $0.76 | 1,579,397.0 | +3.28% |
| May 22, 2026 | $12.00 | $9.76 | $2.24 | 4,564,447.0 | +13.31% |
| May 21, 2026 | $9.72 | $9.14 | $0.58 | 540,269.0 | +4.87% |
| May 20, 2026 | $9.46 | $8.97 | $0.49 | 561,544.0 | +0.65% |
| May 19, 2026 | $9.67 | $9.18 | $0.4911 | 533,417.0 | -3.57% |
| May 18, 2026 | $9.91 | $9.47 | $0.445 | 950,003.0 | -2.76% |
| May 15, 2026 | $10.13 | $9.61 | $0.5187 | 762,209.0 | -6.05% |
| May 14, 2026 | $10.91 | $10.36 | $0.56 | 933,391.0 | -2.43% |
| May 13, 2026 | $11.00 | $9.84 | $1.16 | 1,923,977.0 | +7.44% |
| May 12, 2026 | $10.36 | $9.54 | $0.82 | 1,683,888.0 | +0.66% |
| May 11, 2026 | $10.74 | $9.69 | $1.05 | 1,165,772.0 | +0.05% |
| May 08, 2026 | $10.14 | $9.18 | $0.96 | 1,771,364.0 | -6.36% |
| May 07, 2026 | $10.69 | $10.13 | $0.5599 | 1,201,719.0 | +3.43% |
| May 06, 2026 | $10.45 | $9.56 | $0.89 | 1,114,360.0 | +3.35% |
| 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% |
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 | $12.00 | $8.97 | $3.03 | 24,845,789.0 | +24.62% |
| 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% |
4.87%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):