NASDAQ, CRNC End of Day and Historical Stock Data [Cerence Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CRNC:

04 Sep 2025

LAST: 10.000	CHANGE: 0.33	OPEN: 9.570	HIGH: 10.010	ASK: 0.000	VOLUME: 2.21M
LAST: 10.000	CHG(%): 3.41	PREV: 9.670	LOW: 9.320	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	9.570	10.010	9.320	10.000	2.21M
03 Sep 25	9.800	9.960	9.540	9.670	1.13M
02 Sep 25	10.160	10.170	9.640	9.800	1.87M
29 Aug 25	10.550	10.900	10.435	10.530	1.17M
28 Aug 25	10.750	10.819	10.400	10.610	1.09M
27 Aug 25	10.263	10.485	10.184	10.480	957.8K
26 Aug 25	10.440	10.610	10.280	10.330	1.06M
25 Aug 25	10.980	11.023	10.490	10.510	1.31M
22 Aug 25	10.480	11.280	10.350	11.040	1.89M
21 Aug 25	10.560	10.580	10.190	10.440	1.18M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	10.12
MA10:	10.34
MA20:	10.64
MA50:	9.91
MA100:	9.45
MA200:	9.86
STO9:	20.50
STO14:	10.96
RSI14:	23.40
WPR14:	-84.72
MTM14:	-1.83
ROC14:	-0.15
ATR:	0.62
Week High:	10.90
Week Low:	9.32
Month High:	13.54
Month Low:	8.20
Year High:	27.50
Year Low:	2.37
Volatility:	50.58