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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$76.64$76.64348,400——
2021-12-30$77.59$77.59276,700——
2021-12-29$76.59$76.59294,100——
2021-12-28$77.21$77.21331,000——
2021-12-27$79.70$79.70371,500——
2021-12-23$78.92$78.92718,800——
2021-12-22$72.24$72.24539,600——
2021-12-21$71.71$71.71677,600——
2021-12-20$70.59$70.59530,700——
2021-12-17$72.50$72.501,282,600——
2021-12-16$72.85$72.851,112,000——
2021-12-15$69.20$69.203,081,600——
2021-12-14$78.08$78.08779,500——
2021-12-13$79.36$79.36820,700——
2021-12-10$76.82$76.82467,600——
2021-12-09$74.01$74.01729,900——
2021-12-08$76.08$76.08420,400——
2021-12-07$76.91$76.91528,400——
2021-12-06$71.97$71.97457,800——
2021-12-03$72.52$72.52772,900——
2021-12-02$70.63$70.63802,600——
2021-12-01$71.82$71.82895,200——
2021-11-30$75.18$75.18821,300——
2021-11-29$77.66$77.66389,000——
2021-11-26$77.07$77.07324,200——
2021-11-24$79.58$79.58764,400——
2021-11-23$78.27$78.271,622,100——
2021-11-22$82.59$82.593,239,600——
2021-11-19$104.06$104.06342,800——
2021-11-18$103.07$103.07355,000——
2021-11-17$106.00$106.00377,700——
2021-11-16$108.77$108.77304,700——
2021-11-15$105.66$105.66279,400——
2021-11-12$105.02$105.02566,200——
2021-11-11$101.96$101.96281,600——
2021-11-10$101.76$101.76352,100——
2021-11-09$104.99$104.99224,100——
2021-11-08$105.18$105.18311,000——
2021-11-05$107.12$107.12452,800——
2021-11-04$109.86$109.86310,500——
2021-11-03$112.96$112.96494,700——
2021-11-02$108.14$108.14231,000——
2021-11-01$106.42$106.42418,000——
2021-10-29$105.13$105.13277,700——
2021-10-28$101.84$101.84320,700——
2021-10-27$98.16$98.16366,100——
2021-10-26$98.08$98.08565,900——
2021-10-25$96.79$96.79370,200——
2021-10-22$94.55$94.55194,700——
2021-10-21$94.69$94.69140,400——
2021-10-20$93.92$93.92193,100——
2021-10-19$93.59$93.59208,000——
2021-10-18$92.28$92.28256,500——
2021-10-15$91.68$91.68461,300——
2021-10-14$92.57$92.57249,200——
2021-10-13$91.49$91.49404,600——
2021-10-12$87.59$87.59538,100——
2021-10-11$85.57$85.57222,000——
2021-10-08$86.01$86.01527,600——
2021-10-07$85.18$85.18645,200——
2021-10-06$85.19$85.19509,000——
2021-10-05$85.78$85.781,000,600——
2021-10-04$86.92$86.92541,300——
2021-10-01$91.28$91.28480,700——
2021-09-30$96.11$96.11616,800——
2021-09-29$100.83$100.83247,300——
2021-09-28$101.51$101.51348,100——
2021-09-27$103.42$103.42227,500——
2021-09-24$103.40$103.40201,200——
2021-09-23$103.91$103.91131,200——
2021-09-22$102.07$102.07139,000——
2021-09-21$101.27$101.27131,800——
2021-09-20$100.90$100.90235,800——
2021-09-17$105.73$105.73633,300——
2021-09-16$105.14$105.14196,800——
2021-09-15$108.64$108.64408,000——
2021-09-14$103.28$103.28336,400——
2021-09-13$105.37$105.37528,900——
2021-09-10$100.08$100.08312,200——
2021-09-09$105.43$105.43210,200——
2021-09-08$103.98$103.98328,800——
2021-09-07$108.94$108.94257,300——
2021-09-03$111.53$111.53160,900——
2021-09-02$112.71$112.71234,200——
2021-09-01$113.00$113.00393,100——
2021-08-31$108.44$108.44547,200——
2021-08-30$112.01$112.01222,000——
2021-08-27$113.05$113.05356,200——
2021-08-26$105.56$105.56431,100——
2021-08-25$109.73$109.73313,900——
2021-08-24$115.26$115.26193,200——
2021-08-23$112.85$112.85221,000——
2021-08-20$108.81$108.81386,700——
2021-08-19$108.72$108.72473,800——
2021-08-18$111.56$111.56918,500——
2021-08-17$112.03$112.03280,500——
2021-08-16$113.46$113.46194,900——
2021-08-13$116.00$116.00167,800——
2021-08-12$119.36$119.36292,300——
2021-08-11$119.94$119.94387,100——
2021-08-10$119.09$119.09890,700——
2021-08-09$114.55$114.55781,800——
2021-08-06$105.46$105.46820,600——
2021-08-05$112.58$112.58451,900——
2021-08-04$106.21$106.21185,900——
2021-08-03$106.72$106.72268,200——
2021-08-02$106.75$106.75243,300——
2021-07-30$107.51$107.51206,100——
2021-07-29$107.77$107.77187,100——
2021-07-28$107.14$107.14270,700——
2021-07-27$105.44$105.44371,400——
2021-07-26$107.96$107.96218,500——
2021-07-23$107.61$107.61221,500——
2021-07-22$106.87$106.87233,100——
2021-07-21$109.00$109.00327,100——
2021-07-20$107.59$107.59381,300——
2021-07-19$108.22$108.22289,000——
2021-07-16$108.22$108.22393,000——
2021-07-15$108.33$108.33288,700——
2021-07-14$109.83$109.83351,000——
2021-07-13$113.07$113.07279,200——
2021-07-12$114.67$114.67355,000——
2021-07-09$114.41$114.41431,100——
2021-07-08$114.41$114.41507,000——
2021-07-07$116.72$116.721,198,700——
2021-07-06$124.32$124.326,789,300——
2021-07-02$123.74$123.743,623,100——
2021-07-01$108.57$108.57381,600——
2021-06-30$106.71$106.71897,000——
2021-06-29$109.09$109.09348,700——
2021-06-28$111.88$111.88242,600——
2021-06-25$111.94$111.941,950,500——
2021-06-24$114.01$114.01506,800——
2021-06-23$109.48$109.48434,300——
2021-06-22$110.28$110.28464,500——
2021-06-21$111.12$111.12292,900——
2021-06-18$109.14$109.14484,500——
2021-06-17$112.92$112.92300,500——
2021-06-16$114.07$114.07363,800——
2021-06-15$113.84$113.84402,500——
2021-06-14$115.19$115.19261,800——
2021-06-11$116.88$116.88270,100——
2021-06-10$116.13$116.13264,700——
2021-06-09$115.34$115.34434,000——
2021-06-08$119.79$119.79686,900——
2021-06-07$113.46$113.46707,800——
2021-06-04$108.36$108.36871,800——
2021-06-03$101.58$101.58444,200——
2021-06-02$100.34$100.34554,600——
2021-06-01$96.25$96.25265,600——
2021-05-28$95.13$95.13252,100——
2021-05-27$95.29$95.29545,200——
2021-05-26$91.89$91.89325,200——
2021-05-25$90.11$90.11424,400——
2021-05-24$89.41$89.41429,000——
2021-05-21$85.23$85.23218,000——
2021-05-20$85.10$85.10285,200——
2021-05-19$82.88$82.88405,100——
2021-05-18$84.62$84.62426,300——
2021-05-17$83.33$83.33249,800——
2021-05-14$84.70$84.70305,100——
2021-05-13$82.26$82.26392,800——
2021-05-12$81.63$81.63553,200——
2021-05-11$85.58$85.58452,400——
2021-05-10$88.72$88.72567,900——
2021-05-07$89.42$89.42355,500——
2021-05-06$88.77$88.77488,900——
2021-05-05$93.25$93.25391,100——
2021-05-04$92.68$92.68513,700——
2021-05-03$96.12$96.12365,100——
2021-04-30$96.41$96.41389,500——
2021-04-29$97.01$97.01329,600——
2021-04-28$98.04$98.04273,500——
2021-04-27$98.64$98.64323,800——
2021-04-26$99.10$99.10538,300——
2021-04-23$90.98$90.98504,500——
2021-04-22$93.06$93.06461,200——
2021-04-21$91.24$91.24433,800——
2021-04-20$89.80$89.80379,000——
2021-04-19$91.17$91.17461,200——
2021-04-16$99.49$99.49503,400——
2021-04-15$98.36$98.36257,000——
2021-04-14$95.93$95.93265,200——
2021-04-13$94.26$94.26277,400——
2021-04-12$96.51$96.51752,600——
2021-04-09$92.70$92.70382,600——
2021-04-08$94.17$94.17335,800——
2021-04-07$94.33$94.33367,200——
2021-04-06$96.94$96.94368,500——
2021-04-05$94.66$94.66549,100——
2021-04-01$93.34$93.34449,500——
2021-03-31$89.58$89.58659,400——
2021-03-30$85.45$85.45540,000——
2021-03-29$84.14$84.14770,400——
2021-03-26$89.03$89.03749,300——
2021-03-25$92.58$92.58478,300——
2021-03-24$91.24$91.24492,700——
2021-03-23$99.80$99.80322,500——
2021-03-22$105.43$105.43321,900——
2021-03-19$102.59$102.59730,200——
2021-03-18$101.09$101.09359,800——
2021-03-17$109.32$109.32378,600——
2021-03-16$109.35$109.35414,300——
2021-03-15$112.25$112.25496,000——
2021-03-12$112.34$112.34447,000——
2021-03-11$112.61$112.61856,500——
2021-03-10$101.67$101.67687,700——
2021-03-09$95.33$95.33843,900——
2021-03-08$85.29$85.29625,300——
2021-03-05$90.74$90.741,308,200——
2021-03-04$93.55$93.551,340,300——
2021-03-03$103.06$103.06555,400——
2021-03-02$112.26$112.26550,700——
2021-03-01$117.72$117.72623,300——
2021-02-26$111.22$111.22601,800——
2021-02-25$105.44$105.44629,000——
2021-02-24$111.12$111.12578,200——
2021-02-23$114.35$114.351,130,300——
2021-02-22$117.86$117.86776,200——
2021-02-19$127.82$127.82449,100——
2021-02-18$122.97$122.97437,500——
2021-02-17$124.76$124.76547,000——
2021-02-16$124.95$124.951,113,300——
2021-02-12$133.43$133.43632,500——
2021-02-11$129.16$129.16633,300——
2021-02-10$127.12$127.12924,200——
2021-02-09$120.88$120.88782,000——
2021-02-08$120.76$120.761,904,200——
2021-02-05$125.67$125.67791,100——
2021-02-04$118.69$118.69712,500——
2021-02-03$116.16$116.16748,600——
2021-02-02$117.94$117.94458,900——
2021-02-01$115.85$115.85368,600——
2021-01-29$111.91$111.91709,900——
2021-01-28$117.79$117.79730,500——
2021-01-27$113.98$113.98832,300——
2021-01-26$119.00$119.00661,100——
2021-01-25$119.17$119.17677,200——
2021-01-22$124.71$124.71416,600——
2021-01-21$121.35$121.35576,800——
2021-01-20$118.73$118.73506,700——
2021-01-19$119.05$119.05782,800——
2021-01-15$120.25$120.251,056,400——
2021-01-14$113.98$113.981,135,600——
2021-01-13$101.53$101.53590,700——
2021-01-12$104.80$104.80692,500——
2021-01-11$98.64$98.641,065,300——
2021-01-08$102.74$102.741,016,700——
2021-01-07$112.48$112.48575,000——
2021-01-06$104.09$104.09586,300——
2021-01-05$104.91$104.91405,100——
2021-01-04$101.78$101.78686,000——