$CRNC: Cerence Inc. - Common Stock
2025-06-03 CRNC 2025-06-03 01:01:04 0.00 0.00 0.59% CRNC 2025-06-03 05:01:05 9.34 8.22 0.59% CRNC 2025-06-03 06:01:21 9.22 8.22 0.59% CRNC 2025-06-03 07:01:01 9.34 8.41 0.59% CRNC 2025-06-03 08:01:19 9.34 8.53 0.59% CRNC 2025-06-03 09:01:03 9.31 8.53 2.00% CRNC 2025-06-03 10:01:19 8.99 8.96 6.70% CRNC 2025-06-03 11:00:58 10.03 10.01 19.04% CRNC 2025-06-03 12:01:20 9.89 9.86 17.51% CRNC 2025-06-03 13:01:04 9.86 9.85 17.04% CRNC 2025-06-03 14:01:17 10.03 10.01 19.04% CRNC 2025-06-03 15:00:59 9.98 9.96 18.45% CRNC 2025-06-03 16:01:14 10.25 9.78 20.80% CRNC 2025-06-03 17:01:03 10.25 10.00 21.76% CRNC 2025-06-03 18:01:17 10.23 10.22 21.76% CRNC 2025-06-03 19:00:59 10.28 10.10 21.40% CRNC 2025-06-03 20:01:16 0.00 0.00 21.64% 2025-06-04 CRNC 2025-06-04 04:01:17 12.40 0.00 21.64% CRNC 2025-06-04 05:01:04 10.45 10.30 1.78% CRNC 2025-06-04 07:01:05 10.45 10.27 1.31% CRNC 2025-06-04 08:01:19 10.35 10.30 2.14% CRNC 2025-06-04 09:01:04 10.26 10.19 0.83% CRNC 2025-06-04 10:01:14 10.11 10.05 -0.95% CRNC 2025-06-04 11:00:58 10.00 9.97 -1.90% CRNC 2025-06-04 12:01:15 10.03 10.01 -1.66% CRNC 2025-06-04 13:01:03 10.04 10.02 -1.31% CRNC 2025-06-04 14:01:16 9.98 9.94 -2.38% CRNC 2025-06-04 15:01:01 9.72 9.69 -5.11% CRNC 2025-06-04 16:01:16 9.80 9.63 -5.11% CRNC 2025-06-04 17:01:01 9.80 9.67 -5.02% CRNC 2025-06-04 18:01:12 9.80 9.73 -5.02% CRNC 2025-06-04 19:01:01 9.80 9.69 -4.13% CRNC 2025-06-04 20:01:20 0.00 0.00 -4.13% 2025-06-05 CRNC 2025-06-05 05:01:04 10.85 9.76 0.10% CRNC 2025-06-05 08:01:16 10.63 9.60 0.10% CRNC 2025-06-05 09:01:00 10.58 9.50 0.10% CRNC 2025-06-05 10:01:19 9.42 9.39 -2.95% CRNC 2025-06-05 11:00:57 9.55 9.53 -1.57% CRNC 2025-06-05 12:01:19 9.48 9.46 -2.46% CRNC 2025-06-05 13:01:02 9.10 9.07 -6.20% CRNC 2025-06-05 14:01:18 9.25 9.22 -4.72% CRNC 2025-06-05 15:01:03 9.42 9.39 -3.05% CRNC 2025-06-05 16:01:16 9.39 9.14 -5.22% CRNC 2025-06-05 17:01:03 9.39 9.14 -5.45% CRNC 2025-06-05 18:01:23 9.39 9.00 -6.07% CRNC 2025-06-05 20:01:15 0.00 0.00 -3.50% 2025-06-06 CRNC 2025-06-06 05:01:01 10.25 9.21 -3.50% CRNC 2025-06-06 06:01:21 9.30 9.18 0.00% CRNC 2025-06-06 08:01:17 9.26 9.18 0.41% CRNC 2025-06-06 09:01:09 9.45 9.38 2.16% CRNC 2025-06-06 10:01:21 9.56 9.51 3.50% CRNC 2025-06-06 11:01:05 9.68 9.65 5.04% CRNC 2025-06-06 12:01:19 9.61 9.59 4.32% CRNC 2025-06-06 13:01:04 9.68 9.66 5.04% CRNC 2025-06-06 14:01:22 9.67 9.66 5.04% CRNC 2025-06-06 15:01:04 10.45 10.44 12.86% CRNC 2025-06-06 16:01:22 10.50 10.00 10.29% CRNC 2025-06-06 17:01:04 10.30 10.18 11.43% CRNC 2025-06-06 18:01:23 10.40 10.25 11.64% CRNC 2025-06-06 19:01:04 10.50 10.21 11.64% CRNC 2025-06-06 20:01:21 0.00 0.00 11.10% 2025-06-09 CRNC 2025-06-09 04:01:18 12.00 0.00 11.10% CRNC 2025-06-09 05:01:01 10.36 10.22 1.85% CRNC 2025-06-09 06:01:19 10.35 10.22 1.85% CRNC 2025-06-09 07:01:01 10.35 10.22 1.41% CRNC 2025-06-09 08:01:21 10.49 10.22 1.85% CRNC 2025-06-09 09:01:02 10.40 10.30 2.29% CRNC 2025-06-09 10:01:16 10.46 10.43 3.26% CRNC 2025-06-09 11:01:03 9.91 9.86 -3.05% CRNC 2025-06-09 12:01:14 10.02 10.00 -1.74% CRNC 2025-06-09 13:01:03 9.89 9.86 -3.05% CRNC 2025-06-09 14:01:19 9.82 9.80 -3.92% CRNC 2025-06-09 16:01:18 10.10 9.84 -1.31% CRNC 2025-06-09 17:01:00 10.10 9.94 -1.18% CRNC 2025-06-09 18:01:20 10.10 10.01 -1.67% CRNC 2025-06-09 19:01:03 10.10 9.94 -1.67% CRNC 2025-06-09 20:01:15 0.00 0.00 -1.67% 2025-06-10 CRNC 2025-06-10 05:00:57 10.05 9.11 -1.67% CRNC 2025-06-10 06:01:12 11.34 9.11 0.00% CRNC 2025-06-10 07:01:02 11.00 9.99 0.00% CRNC 2025-06-10 08:01:19 10.22 9.99 0.29% CRNC 2025-06-10 09:01:00 10.22 9.90 0.39% CRNC 2025-06-10 10:01:20 9.89 9.85 -1.87% CRNC 2025-06-10 11:01:00 10.06 10.01 0.00% CRNC 2025-06-10 12:01:21 10.08 10.06 0.20% CRNC 2025-06-10 13:01:03 9.89 9.88 -1.57% CRNC 2025-06-10 14:01:14 9.65 9.63 -4.03% CRNC 2025-06-10 15:01:00 9.64 9.61 -4.03% CRNC 2025-06-10 16:01:14 10.00 9.55 -3.63% CRNC 2025-06-10 17:01:00 9.98 9.68 -3.28% CRNC 2025-06-10 18:01:19 9.72 9.68 -3.28% CRNC 2025-06-10 19:01:05 9.72 9.55 -3.68% CRNC 2025-06-10 20:01:17 0.00 0.00 -3.68% 2025-06-11 CRNC 2025-06-11 05:01:04 9.90 9.67 0.00% CRNC 2025-06-11 06:01:15 9.90 9.67 0.10% CRNC 2025-06-11 08:01:16 9.90 9.67 0.00% CRNC 2025-06-11 09:00:59 10.14 9.85 2.99% CRNC 2025-06-11 10:01:19 9.98 9.94 2.79% CRNC 2025-06-11 11:01:00 9.95 9.93 2.79% CRNC 2025-06-11 12:01:13 9.89 9.83 1.99% CRNC 2025-06-11 13:00:58 9.84 9.83 1.59% CRNC 2025-06-11 14:01:12 10.01 9.98 3.28% CRNC 2025-06-11 15:00:59 9.75 9.72 0.60% CRNC 2025-06-11 16:01:13 10.00 9.69 0.70% CRNC 2025-06-11 17:00:57 10.50 9.69 0.72% CRNC 2025-06-11 18:01:14 9.90 9.75 2.48% CRNC 2025-06-11 19:01:02 9.90 9.76 2.48% CRNC 2025-06-11 20:01:13 0.00 0.00 1.55% 2025-06-12 CRNC 2025-06-12 05:01:03 10.74 9.60 1.55% CRNC 2025-06-12 06:01:19 10.74 9.60 0.00% CRNC 2025-06-12 07:01:00 10.57 9.60 0.00% CRNC 2025-06-12 08:01:19 10.57 9.30 -0.31% CRNC 2025-06-12 09:01:02 9.66 9.30 -0.83% CRNC 2025-06-12 10:01:17 9.07 9.02 -7.02% CRNC 2025-06-12 11:01:00 9.07 9.05 -6.92% CRNC 2025-06-12 12:01:19 8.93 8.92 -8.37% CRNC 2025-06-12 13:00:57 9.08 9.07 -6.82% CRNC 2025-06-12 14:01:14 9.05 9.03 -7.13% CRNC 2025-06-12 15:01:00 8.97 8.93 -8.06% CRNC 2025-06-12 16:01:12 9.01 8.94 -7.75% CRNC 2025-06-12 17:01:02 9.50 9.00 -7.49% CRNC 2025-06-12 18:01:17 9.50 9.01 -7.49% CRNC 2025-06-12 19:00:57 9.05 9.02 -7.08% CRNC 2025-06-12 20:01:14 0.00 0.00 -7.08% 2025-06-13 CRNC 2025-06-13 12:01:14 8.65 8.64 -3.39% CRNC 2025-06-13 13:01:02 8.66 8.65 -3.39% CRNC 2025-06-13 14:01:19 8.57 8.56 -4.21% CRNC 2025-06-13 15:01:03 8.48 8.46 -5.24% CRNC 2025-06-13 16:01:21 8.51 8.39 -5.75% CRNC 2025-06-13 17:01:00 8.51 8.40 -6.23% CRNC 2025-06-13 18:01:19 8.75 8.50 -6.23% CRNC 2025-06-13 19:01:03 8.75 8.50 -5.34% CRNC 2025-06-13 20:01:21 0.00 0.00 -6.01% 2025-06-16 CRNC 2025-06-16 05:01:04 9.20 8.60 1.89% CRNC 2025-06-16 06:01:17 8.75 8.67 2.67% CRNC 2025-06-16 07:01:04 8.75 8.61 3.45% CRNC 2025-06-16 08:01:17 8.75 8.61 2.67% CRNC 2025-06-16 09:01:04 8.75 8.61 2.45% CRNC 2025-06-16 10:01:23 8.55 8.50 1.00% CRNC 2025-06-16 11:01:00 8.53 8.51 1.00% CRNC 2025-06-16 12:01:16 8.35 8.32 -0.78% CRNC 2025-06-16 13:01:02 8.48 8.46 0.67% CRNC 2025-06-16 14:01:18 8.31 8.30 -1.22% CRNC 2025-06-16 15:01:00 8.35 8.34 -0.89% CRNC 2025-06-16 16:01:17 8.70 8.44 1.56% CRNC 2025-06-16 17:00:59 8.69 8.30 0.95% CRNC 2025-06-16 18:01:19 8.69 8.35 0.95% CRNC 2025-06-16 19:01:00 8.69 8.41 0.95% CRNC 2025-06-16 20:01:14 0.00 0.00 -1.42% 2025-06-17 CRNC 2025-06-17 05:01:31 9.34 8.49 -0.24% CRNC 2025-06-17 06:01:18 9.00 8.49 -0.24% CRNC 2025-06-17 07:01:03 8.60 8.46 -0.95% CRNC 2025-06-17 08:01:15 8.60 8.40 -1.30% CRNC 2025-06-17 09:00:56 8.45 8.41 -0.95% CRNC 2025-06-17 10:01:17 8.59 8.51 0.36% CRNC 2025-06-17 11:00:58 8.45 8.43 -0.95% CRNC 2025-06-17 12:01:15 8.47 8.43 -0.95% CRNC 2025-06-17 13:01:02 8.43 8.42 -1.07% CRNC 2025-06-17 14:01:17 8.43 8.41 -1.19% CRNC 2025-06-17 15:01:05 8.36 8.35 -1.90% CRNC 2025-06-17 16:01:15 8.34 8.26 -2.61% CRNC 2025-06-17 17:00:58 8.80 8.33 -2.58% CRNC 2025-06-17 18:01:17 8.80 8.34 -2.11% CRNC 2025-06-17 19:01:04 8.80 8.31 -2.34% CRNC 2025-06-17 20:01:19 0.00 0.00 -2.34% 2025-06-18 CRNC 2025-06-18 05:01:07 8.99 7.80 -2.34% CRNC 2025-06-18 06:01:23 8.50 8.40 -2.34% CRNC 2025-06-18 07:01:05 8.50 8.40 1.17% CRNC 2025-06-18 08:01:18 8.40 8.35 1.06% CRNC 2025-06-18 09:01:05 8.37 8.30 0.35% CRNC 2025-06-18 10:01:18 8.41 8.34 1.06% CRNC 2025-06-18 11:01:06 8.36 8.33 0.59% CRNC 2025-06-18 12:01:14 8.26 8.24 -0.59% CRNC 2025-06-18 13:01:00 8.27 8.25 -0.47% CRNC 2025-06-18 14:01:19 8.36 8.34 0.70% CRNC 2025-06-18 15:01:06 8.23 8.18 -0.94% CRNC 2025-06-18 16:01:23 8.48 8.30 1.64% CRNC 2025-06-18 17:01:02 8.57 8.30 1.69% CRNC 2025-06-18 18:01:16 8.57 8.26 1.69% CRNC 2025-06-18 20:01:20 0.00 0.00 1.69% 2025-06-20 CRNC 2025-06-20 05:00:55 9.37 8.24 0.60% CRNC 2025-06-20 06:01:12 8.66 8.51 0.60% CRNC 2025-06-20 07:01:02 8.66 8.48 0.60% CRNC 2025-06-20 08:01:13 8.66 8.44 0.12% CRNC 2025-06-20 09:00:57 8.58 8.55 0.72% CRNC 2025-06-20 10:01:18 8.40 8.35 -0.48% CRNC 2025-06-20 11:01:00 8.18 8.16 -3.13% CRNC 2025-06-20 12:01:15 8.56 8.51 1.45% CRNC 2025-06-20 13:00:58 8.66 8.63 2.53% CRNC 2025-06-20 14:01:20 8.66 8.64 2.65% CRNC 2025-06-20 15:00:58 8.51 8.49 0.84% CRNC 2025-06-20 16:05:57 8.70 8.60 2.29% CRNC 2025-06-20 17:04:58 8.61 8.43 1.42% CRNC 2025-06-20 18:07:20 8.70 8.60 2.01% CRNC 2025-06-20 19:01:09 8.69 8.60 2.01% CRNC 2025-06-20 20:01:15 0.00 0.00 2.01% 2025-06-23 CRNC 2025-06-23 05:00:58 9.41 7.92 0.83% CRNC 2025-06-23 06:01:14 9.20 8.52 -0.95% CRNC 2025-06-23 07:00:58 9.20 8.51 -0.95% CRNC 2025-06-23 09:02:14 8.57 8.42 -0.71% CRNC 2025-06-23 10:03:06 8.59 8.55 -0.59% CRNC 2025-06-23 11:01:01 8.69 8.68 0.83% CRNC 2025-06-23 12:01:08 8.47 8.44 -1.66% CRNC 2025-06-23 13:01:03 8.20 8.18 -5.09% CRNC 2025-06-23 14:01:13 8.53 8.51 -1.07% CRNC 2025-06-23 15:00:59 8.43 8.41 -2.25% CRNC 2025-06-23 16:01:13 8.72 8.65 0.83% CRNC 2025-06-23 17:01:00 8.75 8.40 1.28% CRNC 2025-06-23 19:00:59 8.72 8.44 1.28% CRNC 2025-06-23 20:01:08 8.76 8.40 1.74% CRNC 2025-06-23 21:01:04 0.00 0.00 1.74% 2025-06-24 CRNC 2025-06-24 05:00:59 9.50 8.68 1.74% CRNC 2025-06-24 06:01:17 9.39 8.91 2.78% CRNC 2025-06-24 07:01:07 9.39 8.68 2.55% CRNC 2025-06-24 08:01:13 8.99 8.89 2.55% CRNC 2025-06-24 09:00:59 8.89 8.84 1.97% CRNC 2025-06-24 10:01:11 9.29 9.25 6.84% CRNC 2025-06-24 11:01:01 9.33 9.30 7.66% CRNC 2025-06-24 12:01:13 9.31 9.28 7.31% CRNC 2025-06-24 13:01:09 9.51 9.49 9.63% CRNC 2025-06-24 14:01:13 9.52 9.47 9.51% CRNC 2025-06-24 15:01:00 9.54 9.51 9.86% CRNC 2025-06-24 16:01:17 10.00 9.90 15.08% CRNC 2025-06-24 17:01:05 10.05 10.00 15.78% CRNC 2025-06-24 18:01:15 9.99 9.82 15.44% CRNC 2025-06-24 19:01:04 9.99 9.85 14.17% CRNC 2025-06-24 20:01:08 10.00 9.82 14.17% CRNC 2025-06-24 21:00:59 0.00 0.00 14.17% 2025-06-25 CRNC 2025-06-25 05:01:03 10.50 10.01 0.12% CRNC 2025-06-25 06:01:10 10.50 10.00 1.96% CRNC 2025-06-25 07:00:59 10.12 10.00 1.96% CRNC 2025-06-25 08:01:14 10.12 9.98 0.12% CRNC 2025-06-25 09:01:03 10.05 10.03 1.04% CRNC 2025-06-25 10:01:15 9.87 9.83 -1.15% CRNC 2025-06-25 11:01:04 9.44 9.42 -6.11% CRNC 2025-06-25 12:01:16 9.49 9.48 -5.41% CRNC 2025-06-25 13:01:03 9.57 9.56 -4.61% CRNC 2025-06-25 14:01:14 9.60 9.58 -4.26% CRNC 2025-06-25 15:01:00 9.64 9.61 -3.69% CRNC 2025-06-25 16:01:12 9.42 9.41 -6.22% CRNC 2025-06-25 17:01:02 9.65 9.40 -5.42% CRNC 2025-06-25 18:01:14 9.48 9.42 -4.92% CRNC 2025-06-25 19:01:09 9.47 9.41 -5.32% CRNC 2025-06-25 20:01:09 9.65 9.40 -5.32% CRNC 2025-06-25 21:01:06 0.00 0.00 -5.32% 2025-06-26 CRNC 2025-06-26 05:01:03 10.47 8.33 1.71% CRNC 2025-06-26 06:01:12 10.47 9.58 1.71% CRNC 2025-06-26 07:01:05 10.00 9.58 1.81% CRNC 2025-06-26 08:01:12 10.00 9.50 1.71% CRNC 2025-06-26 09:01:03 9.68 9.43 2.71% CRNC 2025-06-26 10:01:12 9.55 9.51 1.41% CRNC 2025-06-26 11:00:58 9.70 9.66 2.71% CRNC 2025-06-26 12:01:13 9.68 9.67 2.51% CRNC 2025-06-26 13:01:04 9.62 9.60 1.91% CRNC 2025-06-26 14:01:11 9.70 9.68 2.91% CRNC 2025-06-26 15:01:00 9.73 9.71 3.11% CRNC 2025-06-26 16:01:09 9.74 9.71 3.21% CRNC 2025-06-26 17:00:59 9.79 9.75 3.61% CRNC 2025-06-26 18:01:20 9.79 9.75 4.03% CRNC 2025-06-26 19:01:05 9.81 9.75 4.25% CRNC 2025-06-26 20:01:14 0.00 0.00 3.61% 2025-06-27 CRNC 2025-06-27 05:00:40 10.84 9.73 3.61% CRNC 2025-06-27 06:00:37 10.71 9.81 1.38% CRNC 2025-06-27 07:00:36 10.71 9.80 2.65% CRNC 2025-06-27 08:00:45 9.97 9.89 2.44% CRNC 2025-06-27 09:00:35 9.91 9.84 1.80% CRNC 2025-06-27 10:00:41 10.08 10.00 3.08% CRNC 2025-06-27 11:00:35 10.03 10.00 3.08% CRNC 2025-06-27 12:00:40 9.91 9.89 1.91% CRNC 2025-06-27 13:00:34 9.77 9.74 0.32% CRNC 2025-06-27 14:00:39 9.70 9.67 -0.42% CRNC 2025-06-27 15:00:46 9.27 9.26 -4.88% CRNC 2025-06-27 16:00:38 9.43 9.42 -3.29% CRNC 2025-06-27 17:00:33 9.52 9.34 -3.91% CRNC 2025-06-27 18:00:30 9.52 9.19 -2.26% CRNC 2025-06-27 19:00:27 9.51 9.19 -2.26% CRNC 2025-06-27 20:00:41 9.51 9.19 -2.36% CRNC 2025-06-27 21:00:33 0.00 0.00 -2.36% 2025-06-30 CRNC 2025-06-30 05:00:39 10.42 8.74 1.54% CRNC 2025-06-30 06:00:37 9.72 9.55 1.54% CRNC 2025-06-30 07:00:37 9.70 9.55 1.75% CRNC 2025-06-30 08:00:39 9.65 9.55 2.16% CRNC 2025-06-30 09:00:39 9.70 9.55 1.54% CRNC 2025-06-30 10:00:38 9.79 9.69 3.29% CRNC 2025-06-30 11:00:36 9.74 9.71 3.08% CRNC 2025-06-30 12:00:36 9.59 9.57 1.54% CRNC 2025-06-30 13:00:37 10.28 10.22 8.32% CRNC 2025-06-30 14:00:45 10.05 10.01 6.27% CRNC 2025-06-30 15:00:36 10.00 9.99 5.86% CRNC 2025-06-30 16:00:44 10.22 10.19 8.12% CRNC 2025-06-30 17:00:40 10.50 10.10 8.69% CRNC 2025-06-30 18:00:45 10.25 10.10 8.58% CRNC 2025-06-30 19:00:33 10.25 10.10 8.47% CRNC 2025-06-30 20:00:37 10.50 10.10 8.47% CRNC 2025-06-30 21:00:32 0.00 0.00 8.47% 2025-07-01 CRNC 2025-07-01 05:00:39 10.22 9.24 8.47% CRNC 2025-07-01 06:00:39 10.22 9.92 -2.33% CRNC 2025-07-01 07:00:36 10.22 9.92 -2.97% CRNC 2025-07-01 08:00:41 10.20 9.94 0.00% CRNC 2025-07-01 09:00:38 10.14 10.10 -1.69% CRNC 2025-07-01 10:00:35 10.09 10.06 -1.38% CRNC 2025-07-01 11:00:38 9.32 9.30 -9.53% CRNC 2025-07-01 12:00:36 9.68 9.65 -5.72% CRNC 2025-07-01 13:00:38 9.60 9.57 -6.57% CRNC 2025-07-01 14:00:47 9.73 9.72 -5.08% CRNC 2025-07-01 15:00:39 9.60 9.58 -6.57% CRNC 2025-07-01 16:00:38 9.49 9.48 -7.63% CRNC 2025-07-01 17:00:40 9.74 9.48 -6.95% CRNC 2025-07-01 18:00:37 9.50 9.43 -6.95% CRNC 2025-07-01 19:00:41 9.55 9.43 -6.95% CRNC 2025-07-01 20:00:39 9.55 9.35 -6.95% CRNC 2025-07-01 21:00:35 0.00 0.00 -6.95% 2025-07-02 CRNC 2025-07-02 05:00:40 10.70 9.60 -6.95% CRNC 2025-07-02 06:00:40 9.79 9.60 -6.95% CRNC 2025-07-02 07:00:34 9.79 9.56 1.86% CRNC 2025-07-02 08:00:41 9.65 9.51 0.10% CRNC 2025-07-02 09:00:38 9.47 9.40 0.00% CRNC 2025-07-02 10:00:40 9.55 9.51 0.20% CRNC 2025-07-02 11:00:35 10.09 10.06 5.58% CRNC 2025-07-02 12:00:37 10.25 10.23 7.35% CRNC 2025-07-02 13:00:39 10.24 10.21 7.35% CRNC 2025-07-02 14:00:45 10.14 10.11 6.56% CRNC 2025-07-02 15:00:35 10.32 10.31 8.03% CRNC 2025-07-02 16:00:39 10.51 10.50 9.89% CRNC 2025-07-02 17:00:43 10.60 10.43 10.11% CRNC 2025-07-02 18:00:41 10.57 10.50 11.26% CRNC 2025-07-02 19:00:41 10.52 10.50 10.74% CRNC 2025-07-02 20:00:44 10.60 10.51 10.63% CRNC 2025-07-02 21:00:47 0.00 0.00 10.63%