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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$100.48$100.48413,500——
2020-12-30$102.39$102.39347,100——
2020-12-29$100.53$100.53500,200——
2020-12-28$103.66$103.66435,300——
2020-12-24$105.06$105.06298,600——
2020-12-23$108.15$108.15799,400——
2020-12-22$109.08$109.08734,000——
2020-12-21$102.23$102.23874,200——
2020-12-18$101.02$101.02946,500——
2020-12-17$102.50$102.501,122,300——
2020-12-16$93.97$93.97927,100——
2020-12-15$91.02$91.02531,100——
2020-12-14$88.46$88.46603,600——
2020-12-11$90.22$90.22399,800——
2020-12-10$89.50$89.50398,500——
2020-12-09$87.78$87.78405,700——
2020-12-08$87.81$87.81472,000——
2020-12-07$85.23$85.23963,500——
2020-12-04$90.53$90.53789,100——
2020-12-03$86.05$86.05613,600——
2020-12-02$82.50$82.501,002,000——
2020-12-01$91.74$91.741,208,200——
2020-11-30$90.75$90.75800,300——
2020-11-27$90.60$90.60430,800——
2020-11-25$86.61$86.61461,200——
2020-11-24$86.72$86.72624,800——
2020-11-23$83.07$83.07761,800——
2020-11-20$84.07$84.071,664,600——
2020-11-19$77.52$77.521,330,900——
2020-11-18$70.65$70.651,259,300——
2020-11-17$69.91$69.911,110,500——
2020-11-16$72.53$72.531,397,500——
2020-11-13$65.97$65.97481,900——
2020-11-12$64.00$64.00323,700——
2020-11-11$64.82$64.82363,900——
2020-11-10$63.09$63.09886,800——
2020-11-09$62.96$62.96350,000——
2020-11-06$63.82$63.82335,500——
2020-11-05$62.80$62.80285,700——
2020-11-04$61.32$61.32380,200——
2020-11-03$59.00$59.00364,700——
2020-11-02$55.99$55.99409,900——
2020-10-30$54.58$54.58644,000——
2020-10-29$59.49$59.49612,600——
2020-10-28$57.94$57.94738,100——
2020-10-27$63.35$63.35368,400——
2020-10-26$65.16$65.16566,500——
2020-10-23$65.20$65.201,219,300——
2020-10-22$62.10$62.10645,600——
2020-10-21$58.91$58.91455,200——
2020-10-20$57.82$57.82369,200——
2020-10-19$57.57$57.57481,500——
2020-10-16$56.75$56.75657,600——
2020-10-15$53.28$53.28534,000——
2020-10-14$55.35$55.35403,400——
2020-10-13$55.69$55.69495,600——
2020-10-12$56.27$56.27542,800——
2020-10-09$53.76$53.76382,700——
2020-10-08$52.10$52.10536,400——
2020-10-07$52.84$52.84722,200——
2020-10-06$49.31$49.31511,600——
2020-10-05$50.00$50.00561,600——
2020-10-02$48.45$48.45533,700——
2020-10-01$49.74$49.74613,400——
2020-09-30$48.87$48.87670,300——
2020-09-29$51.52$51.52534,600——
2020-09-28$51.60$51.60687,100——
2020-09-25$48.05$48.05760,800——
2020-09-24$47.05$47.05856,300——
2020-09-23$48.82$48.82776,000——
2020-09-22$50.95$50.951,075,000——
2020-09-21$54.38$54.38650,700——
2020-09-18$54.68$54.681,058,400——
2020-09-17$56.99$56.991,409,300——
2020-09-16$61.60$61.601,383,800——
2020-09-15$57.91$57.91683,500——
2020-09-14$54.05$54.05371,800——
2020-09-11$51.52$51.52413,600——
2020-09-10$53.17$53.17380,600——
2020-09-09$52.12$52.121,025,900——
2020-09-08$50.25$50.25546,600——
2020-09-04$49.83$49.83734,000——
2020-09-03$51.61$51.611,101,400——
2020-09-02$53.65$53.65651,800——
2020-09-01$55.70$55.701,062,800——
2020-08-31$53.20$53.20395,000——
2020-08-28$54.07$54.07454,400——
2020-08-27$51.57$51.57420,300——
2020-08-26$52.21$52.21332,200——
2020-08-25$53.68$53.68392,700——
2020-08-24$53.50$53.50490,600——
2020-08-21$55.39$55.39499,300——
2020-08-20$55.33$55.33488,200——
2020-08-19$54.19$54.19507,000——
2020-08-18$56.06$56.06916,600——
2020-08-17$56.70$56.70869,500——
2020-08-14$52.96$52.96256,700——
2020-08-13$52.80$52.80807,700——
2020-08-12$53.17$53.17693,700——
2020-08-11$48.69$48.69824,200——
2020-08-10$49.87$49.87472,100——
2020-08-07$50.33$50.33712,900——
2020-08-06$52.70$52.70977,500——
2020-08-05$54.42$54.421,924,000——
2020-08-04$50.52$50.523,257,400——
2020-08-03$41.48$41.48975,000——
2020-07-31$39.66$39.66960,700——
2020-07-30$40.18$40.18557,400——
2020-07-29$39.82$39.82469,900——
2020-07-28$39.62$39.62399,400——
2020-07-27$39.62$39.62489,000——
2020-07-24$37.84$37.84686,800——
2020-07-23$39.70$39.70782,600——
2020-07-22$40.24$40.24368,300——
2020-07-21$40.34$40.34743,500——
2020-07-20$39.96$39.96702,200——
2020-07-17$37.63$37.63597,200——
2020-07-16$36.27$36.27421,200——
2020-07-15$37.38$37.38692,100——
2020-07-14$36.21$36.21726,200——
2020-07-13$34.73$34.731,385,200——
2020-07-10$38.82$38.82934,000——
2020-07-09$40.42$40.42918,700——
2020-07-08$40.66$40.66926,300——
2020-07-07$41.03$41.031,088,300——
2020-07-06$42.56$42.564,083,100——
2020-07-02$41.68$41.681,020,100——
2020-07-01$41.76$41.76999,500——
2020-06-30$40.84$40.841,430,100——
2020-06-29$38.67$38.671,355,100——
2020-06-26$38.59$38.594,878,600——
2020-06-25$42.19$42.191,264,200——
2020-06-24$42.59$42.591,001,300——
2020-06-23$41.84$41.841,684,000——
2020-06-22$42.16$42.161,359,400——
2020-06-19$44.40$44.401,551,200——
2020-06-18$43.33$43.331,483,400——
2020-06-17$41.58$41.58679,600——
2020-06-16$40.57$40.57950,500——
2020-06-15$40.78$40.781,256,600——
2020-06-12$36.86$36.861,067,600——
2020-06-11$38.73$38.731,147,200——
2020-06-10$41.05$41.051,219,200——
2020-06-09$42.46$42.461,450,100——
2020-06-08$41.42$41.421,863,200——
2020-06-05$35.69$35.691,484,800——
2020-06-04$39.25$39.252,057,000——
2020-06-03$38.01$38.011,646,100——
2020-06-02$36.02$36.021,532,300——
2020-06-01$35.01$35.011,514,100——
2020-05-29$29.91$29.913,050,500——
2020-05-28$27.72$27.722,909,400——
2020-05-27$33.06$33.06911,300——
2020-05-26$32.50$32.501,009,100——
2020-05-22$33.20$33.20990,200——
2020-05-21$32.06$32.06829,000——
2020-05-20$30.28$30.281,293,500——
2020-05-19$26.79$26.791,178,500——
2020-05-18$26.62$26.62640,100——
2020-05-15$25.70$25.70640,400——
2020-05-14$24.76$24.76485,600——
2020-05-13$23.58$23.58423,800——
2020-05-12$24.74$24.74594,200——
2020-05-11$23.85$23.85790,200——
2020-05-08$22.15$22.15761,500——
2020-05-07$21.83$21.83744,100——
2020-05-06$19.47$19.47364,400——
2020-05-05$20.06$20.06333,100——
2020-05-04$20.88$20.88306,000——
2020-05-01$20.67$20.67631,700——
2020-04-30$21.16$21.16385,500——
2020-04-29$22.70$22.70539,200——
2020-04-28$20.48$20.48312,500——
2020-04-27$21.11$21.11226,300——
2020-04-24$19.29$19.29223,700——
2020-04-23$18.10$18.10343,900——
2020-04-22$18.30$18.30263,000——
2020-04-21$19.05$19.05375,500——
2020-04-20$20.30$20.30413,800——
2020-04-17$20.38$20.38813,900——
2020-04-16$19.24$19.24850,100——
2020-04-15$20.32$20.32642,100——
2020-04-14$21.11$21.11977,400——
2020-04-13$19.63$19.63664,500——
2020-04-09$18.99$18.99971,400——
2020-04-08$18.78$18.78671,400——
2020-04-07$18.04$18.04623,200——
2020-04-06$18.33$18.33677,400——
2020-04-03$15.99$15.993,173,000——
2020-04-02$18.05$18.051,312,100——
2020-04-01$18.58$18.582,106,300——
2020-03-31$15.40$15.401,645,500——
2020-03-30$18.27$18.27559,500——
2020-03-27$17.51$17.51345,100——
2020-03-26$18.53$18.53357,700——
2020-03-25$16.38$16.38448,100——
2020-03-24$17.12$17.12314,000——
2020-03-23$14.21$14.21474,300——
2020-03-20$15.60$15.60605,900——
2020-03-19$14.54$14.54555,100——
2020-03-18$13.45$13.45725,700——
2020-03-17$15.77$15.77582,100——
2020-03-16$17.01$17.01518,100——
2020-03-13$17.62$17.62617,500——
2020-03-12$16.51$16.51959,400——
2020-03-11$18.61$18.61597,700——
2020-03-10$19.16$19.16700,000——
2020-03-09$18.22$18.22794,000——
2020-03-06$20.51$20.51628,400——
2020-03-05$22.14$22.14617,400——
2020-03-04$24.89$24.89461,600——
2020-03-03$23.26$23.26306,100——
2020-03-02$22.86$22.86428,300——
2020-02-28$21.71$21.71593,700——
2020-02-27$23.18$23.18812,100——
2020-02-26$24.00$24.001,066,000——
2020-02-25$26.46$26.46623,600——
2020-02-24$26.65$26.65769,400——
2020-02-21$26.53$26.53670,600——
2020-02-20$25.51$25.51641,800——
2020-02-19$24.35$24.35637,700——
2020-02-18$24.30$24.30715,600——
2020-02-14$24.49$24.49418,900——
2020-02-13$24.44$24.44827,600——
2020-02-12$23.70$23.70640,200——
2020-02-11$22.16$22.16938,000——
2020-02-10$23.13$23.13659,500——
2020-02-07$22.34$22.34545,100——
2020-02-06$21.66$21.66410,800——
2020-02-05$20.58$20.58682,300——
2020-02-04$20.88$20.88629,800——
2020-02-03$21.09$21.09535,700——
2020-01-31$21.35$21.35445,500——
2020-01-30$22.08$22.08796,100——
2020-01-29$23.72$23.72802,100——
2020-01-28$23.44$23.44932,600——
2020-01-27$22.05$22.05289,000——
2020-01-24$22.58$22.58381,600——
2020-01-23$22.75$22.75394,500——
2020-01-22$22.84$22.84472,900——
2020-01-21$21.70$21.70316,100——
2020-01-17$21.57$21.57431,400——
2020-01-16$21.61$21.61414,100——
2020-01-15$21.52$21.52371,300——
2020-01-14$21.70$21.70662,100——
2020-01-13$20.37$20.37337,500——
2020-01-10$19.99$19.99451,200——
2020-01-09$20.56$20.56465,300——
2020-01-08$20.32$20.32629,100——
2020-01-07$20.63$20.631,338,600——
2020-01-06$21.98$21.98987,600——
2020-01-03$22.90$22.90754,200——
2020-01-02$22.70$22.70860,200——