Cerence Stock Price History
NASDAQ: CRNCTechnologyComputer Software: Prepackaged SoftwareUSD
8.43+0.09 (+1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRNC price history at a glance
The price history for Cerence (CRNC) on this page begins on September 16, 2019, when the stock closed at $17.50; it most recently closed at $8.43 on October 5, 2026. The highest price in this record is $139.00, reached on February 15, 2021; the latest close is 93.9% below that peak. Across the 6 complete calendar years in the table, CRNC finished higher in 2 and lower in 4. Its best year was 2020 (+338.8%) and its worst was 2022 (-75.8%).
Over roughly 7 years the share price changed -51.8%, a -9.8% compound annual price return (excluding dividends). In the last 12 months alone, CRNC has lost 27.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $139.00
- Date of high
- Feb 15, 2021
- Low since 2019
- $2.34
- Date of low
- Aug 5, 2024
- 52-week high
- $13.49
- 52-week low
- $5.85
- Last close
- $8.43
CRNC returns
1 week
+4.20%
1 month
+1.81%
3 months
-19.48%
6 months
+13.15%
Year to date
-21.14%
1 year
-27.76%
3 years
-51.75%
5 years
-90.80%
CRNC price return, excluding dividends.
CRNC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.43 | -27.08% |
| 2025 | 11.56 | -40.20% |
| 2024 | 19.33 | -1.68% |
| 2023 | 19.66 | +6.10% |
| 2022 | 18.53 | -75.82% |
| 2021 | 76.64 | -23.73% |
| 2020 | 100.48 | +338.78% |
| 2019* | 22.90 | +30.86% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
CRNC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.40 | 8.48 | 8.12 | 8.43 | +1.08% | |
| 8.23 | 8.40 | 8.13 | 8.34 | +0.60% | |
| 8.00 | 8.35 | 7.82 | 8.29 | +2.73% | |
| 8.08 | 8.16 | 8.00 | 8.07 | +0.88% | |
| 8.00 | 8.06 | 7.78 | 8.00 | -1.11% | |
| 8.30 | 8.31 | 8.00 | 8.09 | -0.12% | |
| 7.87 | 8.14 | 7.73 | 8.10 | +3.45% | |
| 7.79 | 7.98 | 7.72 | 7.83 | +2.09% | |
| 7.80 | 7.87 | 7.61 | 7.67 | -1.67% | |
| 7.83 | 7.93 | 7.69 | 7.80 | -1.89% | |
| 8.02 | 8.11 | 7.87 | 7.95 | +0.25% | |
| 8.00 | 8.05 | 7.73 | 7.93 | -1.73% | |
| 8.26 | 8.27 | 7.96 | 8.07 | -1.94% | |
| 8.23 | 8.32 | 8.06 | 8.23 | +0.98% | |
| 7.89 | 8.22 | 7.67 | 8.15 | +5.43% | |
| 8.15 | 8.19 | 7.69 | 7.73 | -5.15% | |
| 8.03 | 8.30 | 7.95 | 8.15 | +3.82% | |
| 8.02 | 8.11 | 7.77 | 7.85 | -2.24% | |
| 8.29 | 8.40 | 7.98 | 8.03 | -3.83% | |
| 8.47 | 8.66 | 8.29 | 8.35 | -1.88% | |
| 8.29 | 8.54 | 8.14 | 8.51 | +4.55% | |
| 8.11 | 8.26 | 8.00 | 8.14 | -1.69% | |
| 8.18 | 8.44 | 8.13 | 8.28 | +0.24% | |
| 8.57 | 8.64 | 8.21 | 8.26 | -3.17% | |
| 8.40 | 8.69 | 8.40 | 8.53 | +0.47% | |
| 8.72 | 8.77 | 8.42 | 8.49 | -0.24% | |
| 8.46 | 8.61 | 8.29 | 8.51 | +1.07% | |
| 8.21 | 8.51 | 8.05 | 8.42 | -0.24% | |
| 8.42 | 8.75 | 8.42 | 8.44 | -0.71% | |
| 8.41 | 8.63 | 8.30 | 8.50 | +1.07% | |
| 8.19 | 8.44 | 8.12 | 8.41 | +4.73% | |
| 8.00 | 8.17 | 7.71 | 8.03 | +0.12% | |
| 7.68 | 8.05 | 7.60 | 8.02 | +5.94% | |
| 7.94 | 7.94 | 7.52 | 7.57 | -6.08% | |
| 8.06 | 8.14 | 7.78 | 8.06 | +1.38% | |
| 8.12 | 8.18 | 7.82 | 7.95 | -2.09% | |
| 8.58 | 8.64 | 8.07 | 8.12 | -4.13% | |
| 8.40 | 8.55 | 8.28 | 8.47 | -0.59% | |
| 8.83 | 8.99 | 8.33 | 8.52 | -5.23% | |
| 8.63 | 9.04 | 8.55 | 8.99 | +4.41% | |
| 8.58 | 8.94 | 8.48 | 8.61 | -0.35% | |
| 8.54 | 8.66 | 8.34 | 8.64 | +2.49% | |
| 8.88 | 9.08 | 8.39 | 8.43 | -5.33% | |
| 9.01 | 9.34 | 8.67 | 8.91 | -2.62% | |
| 8.07 | 9.25 | 8.05 | 9.15 | +1.39% | |
| 9.02 | 9.28 | 8.90 | 9.02 | -2.17% | |
| 9.45 | 9.59 | 9.13 | 9.22 | -1.81% | |
| 8.90 | 9.43 | 8.81 | 9.39 | +5.27% | |
| 8.60 | 9.08 | 8.60 | 8.92 | +4.69% | |
| 8.48 | 8.62 | 8.12 | 8.52 | +2.77% | |
| 8.14 | 8.36 | 8.06 | 8.29 | +4.28% | |
| 8.20 | 8.38 | 7.80 | 7.95 | -2.33% | |
| 8.21 | 8.29 | 7.85 | 8.14 | -1.81% | |
| 8.70 | 8.92 | 8.25 | 8.29 | -1.84% | |
| 8.93 | 8.93 | 8.42 | 8.45 | -4.14% | |
| 9.67 | 9.85 | 8.60 | 8.81 | -7.85% | |
| 9.22 | 9.65 | 9.16 | 9.56 | +3.80% | |
| 8.75 | 9.23 | 8.65 | 9.21 | +7.09% | |
| 8.63 | 8.75 | 8.38 | 8.60 | -0.35% | |
| 8.81 | 9.49 | 8.37 | 8.63 | -6.60% | |
| 10.05 | 10.13 | 9.16 | 9.24 | -9.68% | |
| 10.37 | 10.64 | 10.05 | 10.23 | -0.10% | |
| 10.31 | 10.48 | 10.10 | 10.24 | -0.68% | |
| 10.33 | 10.56 | 10.20 | 10.31 | -1.53% | |
| 10.39 | 10.61 | 10.28 | 10.47 | +0.10% | |
| 10.18 | 10.66 | 10.12 | 10.46 | +2.85% | |
| 10.08 | 10.37 | 9.62 | 10.17 | -1.36% | |
| 10.81 | 11.02 | 10.15 | 10.31 | -6.10% | |
| 10.63 | 11.30 | 10.47 | 10.98 | +2.52% | |
| 11.54 | 11.77 | 10.67 | 10.71 | -7.11% | |
| 11.31 | 12.10 | 11.31 | 11.53 | +1.86% | |
| 10.68 | 11.49 | 10.61 | 11.32 | +4.33% | |
| 10.64 | 11.07 | 10.51 | 10.85 | +2.26% | |
| 9.88 | 10.64 | 9.76 | 10.61 | +7.72% | |
| 9.99 | 10.08 | 9.71 | 9.85 | -0.30% | |
| 10.09 | 10.18 | 9.62 | 9.88 | -1.98% | |
| 10.15 | 10.60 | 9.99 | 10.08 | -4.55% | |
| 10.61 | 11.06 | 10.34 | 10.56 | -1.95% | |
| 10.15 | 11.13 | 9.81 | 10.77 | +7.70% | |
| 10.27 | 10.45 | 9.98 | 10.00 | -2.63% | |
| 10.85 | 11.06 | 10.20 | 10.27 | -5.56% | |
| 11.23 | 11.30 | 10.78 | 10.88 | +2.40% | |
| 10.77 | 11.13 | 10.44 | 10.62 | -1.67% | |
| 9.98 | 10.92 | 9.65 | 10.80 | +8.54% | |
| 9.76 | 10.35 | 9.69 | 9.95 | +0.40% | |
| 11.09 | 11.15 | 9.40 | 9.91 | -10.24% | |
| 10.83 | 11.42 | 10.75 | 11.04 | +4.05% | |
| 12.03 | 12.03 | 10.11 | 10.61 | -13.95% | |
| 12.12 | 12.63 | 12.05 | 12.33 | +0.41% | |
| 12.85 | 12.92 | 11.62 | 12.28 | -6.26% | |
| 12.47 | 13.12 | 12.41 | 13.10 | +2.83% | |
| 12.54 | 12.98 | 12.30 | 12.74 | -0.93% | |
| 11.89 | 13.28 | 11.60 | 12.86 | +8.34% | |
| 11.58 | 11.98 | 11.40 | 11.87 | +1.80% | |
| 11.29 | 11.77 | 11.06 | 11.66 | +2.82% | |
| 11.26 | 11.54 | 10.78 | 11.34 | +3.28% | |
| 9.76 | 12.00 | 9.76 | 10.98 | +13.31% | |
| 9.24 | 9.72 | 9.14 | 9.69 | +4.87% | |
| 9.15 | 9.46 | 8.97 | 9.24 | +0.65% | |
| 9.50 | 9.67 | 9.18 | 9.18 | -3.57% | |
| 9.66 | 9.92 | 9.47 | 9.52 | -2.76% | |
| 10.09 | 10.13 | 9.61 | 9.79 | -6.05% | |
| 10.73 | 10.92 | 10.36 | 10.42 | -2.43% | |
| 9.94 | 11.00 | 9.84 | 10.68 | +7.44% | |
| 9.80 | 10.36 | 9.54 | 9.94 | +0.66% | |
| 9.92 | 10.74 | 9.69 | 9.88 | +0.05% | |
| 9.84 | 10.14 | 9.18 | 9.87 | -6.36% | |
| 10.27 | 10.69 | 10.13 | 10.54 | +3.43% | |
| 9.87 | 10.45 | 9.56 | 10.19 | +3.35% | |
| 10.36 | 10.67 | 9.83 | 9.86 | -4.83% | |
| 9.67 | 11.19 | 9.67 | 10.36 | +7.14% | |
| 9.21 | 9.91 | 9.19 | 9.67 | +6.26% | |
| 8.50 | 9.17 | 8.43 | 9.10 | +6.56% | |
| 8.71 | 8.71 | 8.40 | 8.54 | -2.23% | |
| 8.80 | 8.95 | 8.66 | 8.74 | -2.18% | |
| 8.74 | 9.04 | 8.73 | 8.93 | +2.17% | |
| 8.23 | 8.90 | 8.00 | 8.74 | +8.03% | |
| 8.53 | 8.53 | 7.92 | 8.09 | -6.26% | |
| 8.91 | 8.91 | 8.57 | 8.63 | -0.92% | |
| 9.10 | 9.19 | 8.69 | 8.71 | -3.22% | |
| 8.65 | 9.02 | 8.58 | 9.00 | +3.45% | |
| 8.65 | 9.00 | 8.57 | 8.70 | +2.35% | |
| 8.41 | 8.74 | 8.40 | 8.50 | +1.67% | |
| 7.79 | 8.37 | 7.79 | 8.36 | +8.57% | |
| 7.72 | 7.97 | 7.70 | 7.70 | +1.58% | |
| 7.37 | 7.65 | 7.35 | 7.58 | +1.74% | |
| 7.62 | 7.68 | 7.36 | 7.45 | -1.97% | |
| 7.75 | 7.82 | 7.47 | 7.60 | -3.43% | |
| 8.00 | 8.14 | 7.76 | 7.87 | +3.69% | |
| 7.47 | 7.69 | 7.39 | 7.59 | +0.40% | |
| 7.28 | 7.91 | 7.28 | 7.56 | +4.28% | |
| 6.69 | 7.30 | 6.56 | 7.25 | +7.09% | |
| 6.42 | 6.80 | 6.40 | 6.77 | +7.29% | |
| 6.04 | 6.40 | 5.98 | 6.31 | +5.87% | |
| 6.09 | 6.17 | 5.85 | 5.96 | -1.65% | |
| 6.38 | 6.44 | 6.00 | 6.06 | -6.91% | |
| 6.50 | 6.76 | 6.46 | 6.51 | -1.06% | |
| 6.80 | 6.88 | 6.50 | 6.58 | -1.20% | |
| 6.91 | 7.06 | 6.64 | 6.66 | -5.13% | |
| 7.04 | 7.23 | 6.78 | 7.02 | +2.63% | |
| 7.08 | 7.08 | 6.82 | 6.84 | -3.93% | |
| 7.00 | 7.20 | 6.93 | 7.12 | -0.28% | |
| 7.14 | 7.29 | 7.01 | 7.14 | -1.38% | |
| 7.14 | 7.42 | 7.05 | 7.24 | +1.40% | |
| 7.15 | 7.33 | 7.08 | 7.14 | +1.71% | |
| 7.07 | 7.19 | 6.86 | 7.02 | -0.57% | |
| 6.95 | 7.11 | 6.94 | 7.06 | +0.71% | |
| 6.99 | 7.14 | 6.87 | 7.01 | +0.43% | |
| 7.17 | 7.25 | 6.94 | 6.98 | -2.65% | |
| 7.19 | 7.22 | 6.91 | 7.17 | -2.18% | |
| 7.48 | 7.66 | 7.30 | 7.33 | -4.43% | |
| 7.48 | 7.79 | 7.35 | 7.67 | +1.59% | |
| 7.68 | 7.84 | 7.51 | 7.55 | +0.40% | |
| 7.48 | 7.65 | 7.35 | 7.52 | -2.97% | |
| 7.56 | 7.85 | 7.55 | 7.75 | -2.02% | |
| 7.65 | 7.97 | 7.54 | 7.91 | +0.51% | |
| 7.75 | 7.91 | 7.67 | 7.87 | +2.21% | |
| 7.50 | 7.75 | 7.44 | 7.70 | +3.63% | |
| 7.35 | 7.87 | 7.32 | 7.43 | +0.41% | |
| 7.79 | 7.83 | 7.30 | 7.40 | -6.57% | |
| 7.97 | 8.28 | 7.87 | 7.92 | -2.34% | |
| 8.05 | 8.21 | 7.90 | 8.11 | 0.00% | |
| 8.22 | 8.25 | 8.00 | 8.11 | -1.58% | |
| 8.11 | 8.52 | 8.06 | 8.24 | -0.24% | |
| 8.03 | 8.35 | 7.86 | 8.26 | +4.03% | |
| 7.99 | 8.29 | 7.74 | 7.94 | -1.98% | |
| 8.26 | 8.36 | 7.69 | 8.10 | -0.86% | |
| 8.46 | 8.68 | 8.14 | 8.17 | -3.08% | |
| 7.50 | 8.68 | 7.35 | 8.43 | +8.49% | |
| 7.74 | 7.97 | 7.24 | 7.77 | +1.57% | |
| 8.52 | 8.52 | 6.41 | 7.65 | -29.04% | |
| 10.36 | 11.05 | 10.21 | 10.78 | +4.05% | |
| 10.89 | 10.92 | 10.11 | 10.36 | -4.95% | |
| 11.27 | 11.63 | 10.86 | 10.90 | -3.80% | |
| 11.58 | 11.72 | 10.99 | 11.33 | -3.66% | |
| 12.25 | 12.25 | 11.42 | 11.76 | -5.01% | |
| 12.19 | 12.60 | 12.09 | 12.38 | +3.08% | |
| 11.89 | 12.12 | 11.47 | 12.01 | +2.21% | |
| 11.33 | 11.82 | 11.20 | 11.75 | +3.43% | |
| 11.49 | 11.66 | 11.30 | 11.36 | -1.13% | |
| 11.48 | 11.88 | 11.29 | 11.49 | +1.68% | |
| 11.10 | 11.40 | 10.80 | 11.30 | +2.54% | |
| 10.97 | 11.57 | 10.90 | 11.02 | -6.13% | |
| 12.14 | 12.27 | 11.74 | 11.74 | -2.98% | |
| 12.45 | 12.56 | 12.05 | 12.10 | -1.87% | |
| 11.95 | 12.45 | 11.90 | 12.33 | +2.75% | |
| 12.48 | 12.50 | 11.90 | 12.00 | -2.52% | |
| 12.24 | 12.65 | 12.05 | 12.31 | -0.32% | |
| 12.58 | 12.94 | 12.32 | 12.35 | -2.14% | |
| 12.25 | 12.69 | 12.05 | 12.62 | +2.60% | |
| 12.06 | 12.53 | 11.95 | 12.30 | +1.99% | |
| 11.20 | 12.07 | 11.02 | 12.06 | +8.75% | |
| 11.83 | 11.88 | 11.05 | 11.09 | -4.07% | |
| 10.80 | 11.61 | 10.76 | 11.56 | +8.14% | |
| 10.85 | 11.08 | 10.57 | 10.69 | -0.93% | |
| 10.79 | 11.18 | 10.74 | 10.79 | -0.37% | |
| 10.90 | 11.10 | 10.78 | 10.83 | -1.99% | |
| 11.29 | 11.29 | 10.81 | 11.05 | -2.47% | |
| 11.25 | 11.66 | 11.17 | 11.33 | +0.27% | |
| 11.18 | 11.36 | 10.87 | 11.30 | -0.70% | |
| 11.65 | 11.65 | 11.23 | 11.38 | +1.43% | |
| 10.88 | 11.28 | 10.85 | 11.22 | +4.57% | |
| 11.14 | 11.28 | 10.57 | 10.73 | +0.09% | |
| 11.15 | 11.34 | 10.67 | 10.72 | -3.94% | |
| 10.97 | 11.20 | 10.91 | 11.16 | +0.18% | |
| 11.67 | 11.67 | 10.81 | 11.14 | -3.17% | |
| 12.01 | 12.17 | 11.35 | 11.51 | -4.28% | |
| 11.67 | 12.07 | 11.43 | 12.02 | +2.56% | |
| 11.98 | 12.10 | 11.65 | 11.72 | -2.98% | |
| 12.66 | 12.67 | 12.06 | 12.08 | -5.48% | |
| 12.63 | 13.10 | 12.55 | 12.78 | +1.11% | |
| 12.85 | 13.17 | 12.62 | 12.64 | -2.39% | |
| 11.98 | 12.99 | 11.90 | 12.95 | +6.94% | |
| 11.06 | 12.13 | 10.97 | 12.11 | +9.00% | |
| 10.78 | 11.18 | 10.66 | 11.11 | +4.32% | |
| 10.71 | 10.89 | 10.50 | 10.65 | -3.88% | |
| 10.57 | 11.08 | 10.40 | 11.08 | +6.13% | |
| 10.34 | 10.64 | 10.27 | 10.44 | +1.75% | |
| 10.72 | 10.74 | 10.09 | 10.26 | -4.56% | |
| 10.41 | 10.89 | 10.01 | 10.75 | +3.86% | |
| 9.91 | 10.82 | 9.56 | 10.35 | +2.48% | |
| 10.48 | 12.02 | 10.01 | 10.10 | +27.53% | |
| 7.79 | 8.21 | 7.63 | 7.92 | +1.28% | |
| 7.74 | 8.01 | 7.60 | 7.82 | -0.64% | |
| 8.25 | 8.33 | 7.78 | 7.87 | -5.86% | |
| 8.13 | 8.54 | 8.03 | 8.36 | -2.11% | |
| 8.93 | 8.96 | 8.36 | 8.54 | -6.26% | |
| 9.42 | 9.48 | 9.01 | 9.11 | -3.29% | |
| 9.59 | 9.66 | 9.35 | 9.42 | -2.08% | |
| 9.70 | 9.94 | 9.51 | 9.62 | +3.66% | |
| 8.95 | 9.31 | 8.65 | 9.28 | +0.65% | |
| 9.67 | 9.70 | 9.07 | 9.22 | -5.34% | |
| 9.83 | 9.94 | 9.55 | 9.74 | +0.98% | |
| 10.50 | 10.52 | 9.59 | 9.65 | -12.71% | |
| 11.61 | 11.66 | 10.80 | 11.05 | +2.98% | |
| 10.97 | 11.16 | 10.73 | 10.73 | -1.47% | |
| 11.00 | 11.23 | 10.82 | 10.89 | -2.68% | |
| 11.38 | 11.52 | 11.03 | 11.19 | -2.36% | |
| 11.39 | 11.54 | 11.24 | 11.46 | +0.61% | |
| 11.76 | 11.77 | 11.36 | 11.39 | -1.47% | |
| 11.91 | 11.92 | 11.45 | 11.56 | +0.78% | |
| 11.13 | 11.50 | 11.10 | 11.47 | +3.52% | |
| 11.67 | 11.78 | 10.84 | 11.08 | -6.89% | |
| 11.73 | 12.15 | 11.50 | 11.90 | +0.51% | |
| 11.45 | 12.10 | 11.40 | 11.84 | +5.06% | |
| 11.27 | 11.54 | 10.97 | 11.27 | -3.76% | |
| 12.20 | 12.53 | 11.51 | 11.71 | -2.98% | |
| 13.46 | 13.49 | 11.53 | 12.07 | -7.65% | |
| 10.91 | 13.27 | 10.89 | 13.07 | +15.56% | |
| 10.99 | 11.36 | 10.71 | 11.31 | +6.90% | |
| 11.64 | 11.90 | 10.56 | 10.58 | -9.34% | |
| 11.88 | 11.88 | 11.12 | 11.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRNC chart for longer ranges.