NASDAQ:CRNC | Historical Stock Price | Cerence Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.25$5.10$11.55$26.16$59.25$134.212019-09-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$22.63$22.63581,800——
2019-12-30$21.93$21.93819,200——
2019-12-27$20.97$20.97462,400——
2019-12-26$21.26$21.26314,800——
2019-12-24$21.44$21.44143,200——
2019-12-23$21.58$21.58568,800——
2019-12-20$21.63$21.63974,400——
2019-12-19$20.73$20.73787,800——
2019-12-18$20.63$20.631,078,300——
2019-12-17$18.91$18.911,275,800——
2019-12-16$17.86$17.861,688,600——
2019-12-13$16.52$16.52767,100——
2019-12-12$15.98$15.98616,300——
2019-12-11$15.60$15.60387,400——
2019-12-10$15.68$15.68589,400——
2019-12-09$15.40$15.40233,500——
2019-12-06$15.21$15.21281,300——
2019-12-05$15.23$15.23200,200——
2019-12-04$15.09$15.09198,800——
2019-12-03$15.74$15.74321,900——
2019-12-02$15.58$15.58299,100——
2019-11-29$15.56$15.56178,000——
2019-11-27$15.03$15.03288,000——
2019-11-26$14.59$14.59416,100——
2019-11-25$15.19$15.19205,800——
2019-11-22$15.04$15.04350,100——
2019-11-21$14.80$14.80376,800——
2019-11-20$14.88$14.88365,700——
2019-11-19$14.86$14.86437,600——
2019-11-18$14.90$14.90426,300——
2019-11-15$15.52$15.52231,900——
2019-11-14$15.27$15.27472,900——
2019-11-13$15.16$15.16491,600——
2019-11-12$15.55$15.55373,100——
2019-11-11$15.91$15.91321,300——
2019-11-08$16.10$16.10434,400——
2019-11-07$16.20$16.20923,700——
2019-11-06$15.83$15.83282,400——
2019-11-05$15.90$15.90357,100——
2019-11-04$15.94$15.94321,100——
2019-11-01$15.80$15.80467,200——
2019-10-31$15.50$15.50342,900——
2019-10-30$15.77$15.77334,600——
2019-10-29$15.58$15.58470,900——
2019-10-28$15.45$15.45303,100——
2019-10-25$15.54$15.54416,400——
2019-10-24$15.39$15.39452,100——
2019-10-23$15.72$15.72570,800——
2019-10-22$15.98$15.98570,700——
2019-10-21$15.78$15.78977,400——
2019-10-18$15.05$15.05352,700——
2019-10-17$15.11$15.11513,100——
2019-10-16$15.74$15.74258,900——
2019-10-15$15.95$15.95399,600——
2019-10-14$16.78$16.78772,600——
2019-10-11$16.26$16.26433,500——
2019-10-10$16.02$16.02712,500——
2019-10-09$15.31$15.311,021,600——
2019-10-08$14.03$14.031,642,200——
2019-10-07$13.95$13.951,977,500——
2019-10-04$13.85$13.852,023,000——
2019-10-03$15.70$15.70951,900——
2019-10-02$15.35$15.352,336,200——
2019-10-01$17.75$17.75674,000——
2019-09-30$17.25$17.252,000——
2019-09-27$17.50$17.500——
2019-09-26$17.50$17.50400——
2019-09-25$17.95$17.951,800——
2019-09-24$18.00$18.002,500——
2019-09-23$17.73$17.73300——
2019-09-20$17.50$17.502,500——
2019-09-19$18.83$18.83400——
2019-09-18$21.87$21.870——
2019-09-17$21.87$21.87600——
2019-09-16$25.50$25.50300——