XNAS
Datos históricos de Cerence Inc.
Cerence Inc. · CRNC
$8.60
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 17:31:32 UTC
- Variación en el periodo
- −20.32%
- Máximo
- US$13.49
- 15 de octubre de 2025
- Mínimo
- US$5.85
- 30 de marzo de 2026
- Volumen medio diario
- 1.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.40 | 8.48 | 8.12 | 8.43 | +1.08% | 788,302.95 |
| 8 oct 2026 | 8.19 | 8.40 | 8.13 | 8.34 | +0.60% | 959,882.341 |
| 7 oct 2026 | 7.97 | 8.35 | 7.82 | 8.29 | +2.73% | 1.54 M |
| 6 oct 2026 | 8.08 | 8.16 | 8.00 | 8.07 | +0.88% | 658,433.964 |
| 5 oct 2026 | 8.00 | 8.06 | 7.78 | 8.00 | −1.11% | 856,569.161 |
| 2 oct 2026 | 8.30 | 8.31 | 8.00 | 8.09 | −0.12% | 450,387.18 |
| 1 oct 2026 | 7.87 | 8.14 | 7.72 | 8.10 | +3.45% | 508,370.244 |
| 30 sep 2026 | 7.79 | 7.98 | 7.72 | 7.83 | +2.09% | 553,132.812 |
| 29 sep 2026 | 7.80 | 7.87 | 7.61 | 7.67 | −1.67% | 466,552.001 |
| 28 sep 2026 | 7.83 | 7.93 | 7.69 | 7.80 | −1.89% | 523,509.567 |
| 25 sep 2026 | 8.02 | 8.11 | 7.87 | 7.95 | +0.25% | 609,215.761 |
| 24 sep 2026 | 8.00 | 8.05 | 7.73 | 7.93 | −1.73% | 510,456.234 |
| 23 sep 2026 | 8.26 | 8.27 | 7.96 | 8.07 | −1.94% | 471,528.349 |
| 22 sep 2026 | 8.23 | 8.32 | 8.06 | 8.23 | +0.98% | 482,660.942 |
| 21 sep 2026 | 7.89 | 8.22 | 7.67 | 8.15 | +5.43% | 611,212.407 |
| 18 sep 2026 | 8.15 | 8.19 | 7.69 | 7.73 | −5.15% | 1.29 M |
| 17 sep 2026 | 8.03 | 8.30 | 7.95 | 8.15 | +3.82% | 474,684.678 |
| 16 sep 2026 | 8.02 | 8.11 | 7.77 | 7.85 | −2.24% | 452,424.402 |
| 15 sep 2026 | 8.29 | 8.40 | 7.98 | 8.03 | −3.83% | 393,976.595 |
| 14 sep 2026 | 8.47 | 8.66 | 8.29 | 8.35 | −1.88% | 406,701.803 |
| 11 sep 2026 | 8.29 | 8.54 | 8.14 | 8.51 | +4.55% | 1.37 M |
| 10 sep 2026 | 8.11 | 8.26 | 8.00 | 8.14 | −1.69% | 413,423.042 |
| 9 sep 2026 | 8.18 | 8.44 | 8.13 | 8.28 | +0.24% | 674,822.147 |
| 8 sep 2026 | 8.57 | 8.64 | 8.21 | 8.26 | −3.17% | 590,846.67 |
| 4 sep 2026 | 8.40 | 8.69 | 8.40 | 8.53 | +0.47% | 422,066.682 |
| 3 sep 2026 | 8.72 | 8.77 | 8.42 | 8.49 | −0.24% | 652,384.317 |
| 2 sep 2026 | 8.46 | 8.61 | 8.29 | 8.51 | +1.07% | 528,071.3 |
| 1 sep 2026 | 8.21 | 8.51 | 8.05 | 8.42 | −0.24% | 648,765.46 |
| 31 ago 2026 | 8.42 | 8.75 | 8.42 | 8.44 | −0.71% | 456,308.777 |
| 28 ago 2026 | 8.41 | 8.63 | 8.30 | 8.50 | +1.07% | 647,187.147 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.