Cerence

CRNC
🏛️ usa →
11.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.19 20.32 19.61 19.66 0.3M
2023-12-28 19.79 20.32 19.79 20.19 0.2M
2023-12-27 20.10 20.28 19.64 19.95 0.3M
2023-12-26 19.54 20.07 19.45 20.01 0.3M
2023-12-22 18.63 19.63 18.56 19.48 0.7M
2023-12-21 17.99 18.55 17.72 18.53 0.3M
2023-12-20 18.10 18.46 17.53 17.67 0.4M
2023-12-19 17.82 18.38 17.58 18.15 0.5M
2023-12-18 17.56 17.80 17.26 17.37 0.7M
2023-12-15 17.83 17.86 17.33 17.52 1.5M
2023-12-14 17.15 17.87 17.15 17.59 0.6M
2023-12-13 16.07 16.80 15.76 16.69 0.4M
2023-12-12 16.43 16.49 15.90 16.04 0.4M
2023-12-11 17.07 17.20 16.33 16.43 0.4M
2023-12-08 16.90 17.28 16.82 17.15 0.3M
2023-12-07 16.90 16.99 16.51 16.96 0.3M
2023-12-06 16.65 17.35 16.58 16.96 0.6M
2023-12-05 17.66 17.66 15.90 16.46 0.8M
2023-12-04 17.52 18.15 17.49 17.88 0.5M
2023-12-01 17.28 17.66 17.03 17.58 0.4M
2023-11-30 17.97 18.34 17.23 17.29 0.5M
2023-11-29 17.91 19.06 17.74 17.93 0.7M
2023-11-28 16.96 17.78 16.51 17.67 0.9M
2023-11-27 17.44 17.80 15.51 16.93 1.7M
2023-11-24 16.88 17.34 16.85 17.29 0.2M
2023-11-22 16.93 17.04 16.69 16.94 0.3M
2023-11-21 18.08 18.20 16.66 16.84 0.4M
2023-11-20 17.29 18.35 17.20 18.20 0.7M
2023-11-17 17.92 17.92 17.24 17.34 0.4M
2023-11-16 18.16 18.22 17.60 17.74 0.7M
2023-11-15 18.80 18.80 18.21 18.34 1.1M
2023-11-14 16.92 18.60 16.91 18.56 0.5M
2023-11-13 16.41 16.63 16.24 16.44 0.3M
2023-11-10 16.17 16.59 15.72 16.56 0.4M
2023-11-09 16.56 16.65 16.15 16.20 0.5M
2023-11-08 16.61 16.85 16.39 16.53 0.4M
2023-11-07 16.61 16.76 16.41 16.51 0.3M
2023-11-06 16.66 16.77 16.34 16.61 0.4M
2023-11-03 15.91 16.65 15.91 16.59 0.8M
2023-11-02 15.38 15.81 15.09 15.65 0.3M
2023-11-01 15.27 15.27 14.47 14.84 0.3M
2023-10-31 15.16 15.53 14.99 15.31 0.3M
2023-10-30 15.26 15.38 14.82 15.13 0.3M
2023-10-27 15.46 15.46 14.96 15.14 0.3M
2023-10-26 15.60 15.98 15.08 15.34 0.3M
2023-10-25 16.37 16.62 15.49 15.57 0.9M
2023-10-24 16.60 16.87 16.53 16.66 0.2M
2023-10-23 16.65 16.87 16.42 16.49 0.2M
2023-10-20 16.44 16.88 16.25 16.79 0.5M
2023-10-19 17.02 17.18 16.42 16.42 0.4M
2023-10-18 17.35 17.46 16.95 17.01 0.4M
2023-10-17 17.42 17.64 17.27 17.52 0.3M
2023-10-16 17.48 17.78 17.18 17.56 0.5M
2023-10-13 18.06 18.10 17.46 17.47 0.4M
2023-10-12 17.84 18.11 17.65 18.06 0.7M
2023-10-11 18.12 18.17 17.67 17.93 0.6M
2023-10-10 17.80 18.32 17.77 18.07 0.4M
2023-10-09 18.16 18.25 17.39 17.91 0.4M
2023-10-06 18.09 18.66 18.09 18.49 0.3M
2023-10-05 18.99 19.01 18.16 18.25 0.5M
2023-10-04 18.80 19.23 18.55 19.16 0.6M
2023-10-03 19.68 19.69 18.77 18.84 0.3M
2023-10-02 20.32 20.45 19.73 19.98 0.3M
2023-09-29 20.48 20.67 20.21 20.37 0.3M
2023-09-28 20.50 20.72 20.28 20.38 0.5M
2023-09-27 20.19 20.78 20.13 20.58 0.4M
2023-09-26 20.48 20.76 19.88 20.09 0.3M
2023-09-25 20.61 20.89 20.46 20.66 0.2M
2023-09-22 21.11 21.44 20.74 20.83 0.2M
2023-09-21 21.19 21.59 21.03 21.04 0.4M
2023-09-20 21.67 22.05 21.48 21.50 0.4M
2023-09-19 20.91 21.77 20.62 21.46 0.4M
2023-09-18 21.31 21.44 20.65 20.96 0.5M
2023-09-15 21.70 21.73 21.01 21.27 1.5M
2023-09-14 22.39 22.64 21.68 21.75 0.3M
2023-09-13 22.51 22.62 22.03 22.25 0.3M
2023-09-12 22.94 23.11 22.52 22.55 0.4M
2023-09-11 23.58 23.63 22.88 23.07 0.5M
2023-09-08 23.93 23.93 23.15 23.35 0.3M
2023-09-07 24.75 24.75 23.89 23.95 0.4M
2023-09-06 25.72 25.85 24.92 25.09 0.3M
2023-09-05 25.43 25.80 25.00 25.72 0.2M
2023-09-01 26.34 26.55 25.54 25.77 0.2M
2023-08-31 25.83 26.33 25.83 26.10 0.4M
2023-08-30 25.61 26.04 25.57 25.87 0.3M
2023-08-29 25.46 26.28 25.19 25.86 0.5M
2023-08-28 25.82 26.10 25.33 25.57 0.4M
2023-08-25 25.21 25.92 25.09 25.73 0.2M
2023-08-24 25.59 25.67 25.12 25.30 0.4M
2023-08-23 25.18 25.89 24.92 25.48 0.5M
2023-08-22 25.39 25.99 24.85 25.05 0.3M
2023-08-21 24.91 25.50 24.81 25.31 0.2M
2023-08-18 23.86 25.17 23.85 25.02 0.6M
2023-08-17 24.70 25.32 24.13 24.30 0.6M
2023-08-16 25.96 26.14 24.83 24.87 0.8M
2023-08-15 26.32 26.81 25.81 26.26 0.4M
2023-08-14 26.12 26.94 25.60 26.69 0.5M
2023-08-11 25.45 26.40 25.39 26.12 0.3M
2023-08-10 26.61 27.28 25.31 25.75 0.5M
2023-08-09 26.79 26.82 25.80 26.29 0.7M
2023-08-08 25.30 27.23 23.71 26.79 0.6M
2023-08-07 26.13 26.25 25.55 25.75 0.4M
2023-08-04 26.46 26.72 26.07 26.13 0.2M
2023-08-03 26.24 26.78 26.24 26.46 0.2M
2023-08-02 27.35 27.40 26.28 26.33 0.2M
2023-08-01 27.82 28.00 27.29 27.80 0.4M
2023-07-31 27.79 28.10 27.22 27.81 0.4M
2023-07-28 26.54 27.53 26.54 27.50 0.5M
2023-07-27 25.67 27.23 25.67 26.25 0.8M
2023-07-26 24.84 25.70 24.82 25.40 0.3M
2023-07-25 24.82 25.18 24.56 24.87 0.3M
2023-07-24 25.15 25.26 24.67 24.82 0.6M
2023-07-21 26.00 26.12 24.94 25.00 0.4M
2023-07-20 26.60 26.69 25.69 25.77 0.5M
2023-07-19 26.89 27.31 26.53 26.55 0.4M
2023-07-18 27.55 27.62 26.44 26.74 0.5M
2023-07-17 27.03 27.78 27.03 27.46 0.4M
2023-07-14 28.35 28.57 26.70 27.12 0.5M
2023-07-13 28.97 29.14 28.36 28.47 0.3M
2023-07-12 29.00 29.14 28.62 28.81 0.4M
2023-07-11 29.04 29.05 28.37 28.48 0.3M
2023-07-10 29.37 29.55 28.71 28.82 0.3M
2023-07-07 28.77 29.75 28.77 29.48 0.4M
2023-07-06 28.77 28.91 28.00 28.73 0.5M
2023-07-05 28.79 29.63 28.74 29.29 0.4M
2023-07-03 29.37 29.55 28.73 29.06 0.2M
2023-06-30 29.38 29.44 28.83 29.23 0.4M
2023-06-29 28.70 29.04 28.43 28.94 0.4M
2023-06-28 28.08 28.68 27.95 28.42 0.4M
2023-06-27 28.36 28.76 27.71 28.26 0.6M
2023-06-26 28.31 29.23 27.70 28.30 0.8M
2023-06-23 28.24 28.99 27.81 28.25 1.4M
2023-06-22 31.09 31.10 28.46 28.73 2.0M
2023-06-21 34.45 34.58 32.02 33.24 0.5M
2023-06-20 35.15 36.79 34.56 34.56 0.8M
2023-06-16 32.88 35.20 32.16 35.09 1.5M
2023-06-15 31.69 32.63 31.33 32.28 0.3M
2023-06-14 32.62 32.93 31.67 32.16 0.4M
2023-06-13 32.62 32.87 31.73 32.58 0.4M
2023-06-12 30.00 32.37 29.63 32.30 0.5M
2023-06-09 30.60 30.61 29.62 29.85 0.2M
2023-06-08 30.30 30.95 30.02 30.48 0.3M
2023-06-07 29.25 31.02 29.15 30.36 0.7M
2023-06-06 28.31 29.30 27.93 29.07 0.3M
2023-06-05 28.54 28.77 27.77 28.40 0.3M
2023-06-02 28.94 29.38 28.56 29.00 0.4M
2023-06-01 28.38 28.80 27.65 28.53 0.4M
2023-05-31 28.71 29.29 27.78 28.52 1.2M
2023-05-30 27.76 29.22 27.75 28.93 0.5M
2023-05-26 25.44 27.32 25.30 27.30 0.3M
2023-05-25 25.73 25.98 24.93 25.27 0.3M
2023-05-24 25.77 25.77 24.91 25.42 0.2M
2023-05-23 25.26 26.38 25.03 26.07 0.4M
2023-05-22 24.42 25.44 24.25 25.32 0.2M
2023-05-19 25.59 25.67 24.24 24.36 0.3M
2023-05-18 25.06 25.43 24.83 25.39 0.3M
2023-05-17 24.29 25.02 24.14 24.99 0.3M
2023-05-16 23.95 24.31 23.94 24.22 0.3M
2023-05-15 23.81 24.25 23.56 24.16 0.2M
2023-05-12 23.45 24.06 23.04 23.77 0.3M
2023-05-11 23.05 23.50 22.84 23.46 0.4M
2023-05-10 23.56 23.74 22.70 23.00 0.4M
2023-05-09 25.60 26.00 22.94 23.27 1.0M
2023-05-08 26.60 27.05 26.21 26.63 0.3M
2023-05-05 25.97 26.72 25.72 26.59 0.4M
2023-05-04 25.26 25.82 25.02 25.71 0.3M
2023-05-03 25.47 25.87 25.40 25.45 0.2M
2023-05-02 25.63 25.64 25.01 25.44 0.2M
2023-05-01 25.43 25.87 25.38 25.80 0.3M
2023-04-28 25.55 25.86 25.25 25.55 0.3M
2023-04-27 25.49 25.57 25.18 25.55 0.2M
2023-04-26 25.41 25.51 25.14 25.27 0.2M
2023-04-25 25.67 25.80 25.16 25.26 0.2M
2023-04-24 25.93 26.20 25.80 26.00 0.2M
2023-04-21 26.04 26.13 25.82 25.97 0.3M
2023-04-20 26.35 26.41 25.84 26.09 0.3M
2023-04-19 26.35 26.74 26.10 26.52 0.3M
2023-04-18 27.21 27.44 26.67 26.81 0.2M
2023-04-17 26.96 27.05 26.66 27.03 0.1M
2023-04-14 26.91 27.18 26.45 26.96 0.2M
2023-04-13 26.60 27.26 26.60 27.14 0.1M
2023-04-12 26.84 26.84 26.38 26.48 0.2M
2023-04-11 26.68 27.17 26.50 26.53 0.2M
2023-04-10 26.49 26.74 25.02 26.71 0.2M
2023-04-06 26.50 26.95 26.25 26.79 0.2M
2023-04-05 27.40 27.40 26.09 26.53 0.3M
2023-04-04 28.04 28.11 27.19 27.57 0.2M
2023-04-03 27.91 28.14 27.42 28.00 0.2M
2023-03-31 26.96 28.24 26.75 28.09 0.7M
2023-03-30 26.82 26.98 26.60 26.83 0.3M
2023-03-29 26.46 26.96 26.04 26.56 0.3M
2023-03-28 25.82 26.21 25.82 26.19 0.2M
2023-03-27 26.24 26.35 25.65 25.92 0.3M
2023-03-24 25.55 26.26 25.50 26.20 0.2M
2023-03-23 25.55 26.41 25.40 25.79 0.2M
2023-03-22 26.31 26.36 25.47 25.47 0.3M
2023-03-21 25.97 26.35 25.76 26.30 0.4M
2023-03-20 25.67 25.93 25.31 25.59 0.3M
2023-03-17 26.11 26.24 25.50 25.60 0.8M
2023-03-16 24.89 26.50 24.66 26.21 0.3M
2023-03-15 25.12 25.45 24.60 25.16 0.4M
2023-03-14 26.19 26.43 25.53 25.74 0.4M
2023-03-13 25.07 25.97 24.71 25.49 0.3M
2023-03-10 26.58 26.58 25.10 25.63 0.6M
2023-03-09 27.51 27.86 26.60 26.75 0.3M
2023-03-08 27.45 27.60 26.93 27.51 0.4M
2023-03-07 27.53 27.89 27.34 27.54 0.5M
2023-03-06 27.96 28.24 27.34 27.56 0.4M
2023-03-03 27.19 28.04 27.16 27.91 0.5M
2023-03-02 26.53 27.50 26.49 26.93 0.5M
2023-03-01 27.27 27.53 26.75 26.81 0.3M
2023-02-28 27.40 27.77 27.21 27.38 0.4M
2023-02-27 27.52 27.87 27.05 27.48 0.4M
2023-02-24 27.10 27.22 26.46 27.08 0.3M
2023-02-23 27.98 28.14 27.16 27.58 0.2M
2023-02-22 27.81 28.36 27.43 27.68 0.4M
2023-02-21 27.66 28.20 27.20 27.59 0.3M
2023-02-17 28.58 28.69 27.50 28.31 0.3M
2023-02-16 28.32 29.68 28.10 28.71 0.5M
2023-02-15 29.00 29.62 28.86 29.08 0.4M
2023-02-14 28.70 29.40 28.27 29.06 0.6M
2023-02-13 29.47 29.63 28.69 28.86 0.3M
2023-02-10 29.00 29.76 28.79 29.40 0.5M
2023-02-09 31.81 31.81 29.35 29.37 1.3M
2023-02-08 30.19 32.42 27.79 28.92 1.3M
2023-02-07 28.03 28.69 27.70 28.33 0.4M
2023-02-06 28.15 28.55 27.67 28.19 0.3M
2023-02-03 28.33 29.73 28.15 28.43 0.5M
2023-02-02 27.01 29.48 26.97 29.41 1.4M
2023-02-01 24.59 26.54 24.48 26.40 0.4M
2023-01-31 24.58 24.98 24.45 24.52 0.5M
2023-01-30 24.32 24.74 24.05 24.40 0.3M
2023-01-27 24.28 24.97 23.82 24.96 0.4M
2023-01-26 23.83 24.63 23.58 24.56 0.4M
2023-01-25 22.90 23.60 22.71 23.47 0.3M
2023-01-24 23.37 23.49 22.85 23.30 0.5M
2023-01-23 22.61 23.61 22.30 23.56 0.4M
2023-01-20 21.64 22.57 21.42 22.44 0.5M
2023-01-19 21.07 21.63 20.92 21.42 0.2M
2023-01-18 22.12 22.72 21.50 21.57 0.5M
2023-01-17 21.66 21.86 21.28 21.79 0.4M
2023-01-13 21.31 21.85 21.18 21.59 0.2M
2023-01-12 21.86 22.57 21.41 21.63 0.3M
2023-01-11 21.65 21.85 21.17 21.69 0.3M
2023-01-10 21.05 21.81 20.63 21.57 0.3M
2023-01-09 21.88 22.05 21.18 21.20 0.2M
2023-01-06 21.62 21.94 20.77 21.59 0.4M
2023-01-05 20.58 21.81 20.14 21.48 0.4M
2023-01-04 19.56 20.95 19.27 20.86 0.8M
2023-01-03 18.95 19.51 18.35 19.14 0.4M