Conduent(CNDT)
$1.34-0.03 (-2.19%)
CNDT
Conduent historical prices
$1.34
At close:-0.03 (-2.19%)
Want to see CNDT full AI Analyst Report?
Conduent (CNDT) Historical Prices
571 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.38 | 1.43 | 1.34 | 1.34 | 1.34 | -2.19% | 886,495 | 0.81 |
| Nov 10, 2026 | 1.37 | 1.40 | 1.28 | 1.37 | 1.37 | -3.52% | 1,133,370 | 1.03 |
| Nov 09, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -2.46% | 725,419 | 0.66 |
| Nov 06, 2026 | 1.54 | 1.59 | 1.41 | 1.42 | 1.42 | -13.41% | 1,446,486 | 1.32 |
| Nov 05, 2026 | 1.66 | 1.70 | 1.61 | 1.64 | 1.64 | -0.61% | 1,174,358 | 1.06 |
| Nov 04, 2026 | 1.55 | 1.68 | 1.55 | 1.65 | 1.65 | +10.74% | 1,737,546 | 1.59 |
| Nov 03, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 1,055,742 | 0.97 |
| Nov 02, 2026 | 1.56 | 1.65 | 1.55 | 1.56 | 1.56 | +1.30% | 1,118,695 | 1.03 |
| Oct 30, 2026 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | -0.65% | 1,738,527 | 1.61 |
| Oct 29, 2026 | 1.58 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 1,092,153 | 1.01 |
| Oct 28, 2026 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | +0.64% | 2,061,153 | 1.94 |
| Oct 27, 2026 | 1.64 | 1.74 | 1.56 | 1.57 | 1.57 | -7.65% | 1,597,358 | 1.53 |
| Oct 26, 2026 | 1.77 | 1.78 | 1.61 | 1.70 | 1.70 | -5.03% | 1,416,682 | 1.37 |
| Oct 23, 2026 | 1.47 | 1.80 | 1.47 | 1.79 | 1.79 | +20.13% | 2,609,033 | 2.59 |
| Oct 22, 2026 | 1.47 | 1.56 | 1.47 | 1.49 | 1.49 | +1.36% | 646,284 | 0.64 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.68% | 605,881 | 0.60 |
| Oct 20, 2026 | 1.40 | 1.50 | 1.39 | 1.48 | 1.48 | +7.25% | 841,761 | 0.83 |
| Oct 19, 2026 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 1,172,324 | 1.17 |
| Oct 16, 2026 | 1.58 | 1.58 | 1.39 | 1.39 | 1.39 | -11.46% | 1,214,730 | 1.22 |
| Oct 15, 2026 | 1.49 | 1.59 | 1.49 | 1.57 | 1.57 | +5.37% | 860,812 | 0.87 |
| Oct 14, 2026 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 663,114 | 0.67 |
| Oct 13, 2026 | 1.52 | 1.58 | 1.51 | 1.54 | 1.54 | +3.36% | 809,670 | 0.81 |
| Oct 12, 2026 | 1.59 | 1.62 | 1.48 | 1.49 | 1.49 | -6.88% | 1,186,191 | 1.20 |
| Oct 09, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | +1.91% | 870,556 | 0.87 |
| Oct 08, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 1,093,361 | 1.09 |
| Oct 07, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 466,676 | 0.47 |
| Oct 06, 2026 | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 723,663 | 0.73 |
| Oct 05, 2026 | 1.66 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 833,743 | 0.84 |
| Oct 02, 2026 | 1.65 | 1.70 | 1.57 | 1.65 | 1.65 | +0.61% | 1,937,193 | 1.99 |
| Oct 01, 2026 | 1.56 | 1.67 | 1.52 | 1.64 | 1.64 | +5.13% | 2,193,440 | 2.30 |
| Sep 30, 2026 | 1.61 | 1.67 | 1.56 | 1.56 | 1.56 | -1.27% | 1,577,006 | 1.70 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | +0.64% | 820,717 | 0.88 |
| Sep 28, 2026 | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 1,125,434 | 1.21 |
| Sep 25, 2026 | 1.64 | 1.72 | 1.63 | 1.64 | 1.64 | +0.61% | 1,086,451 | 1.11 |
| Sep 24, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | +1.88% | 824,164 | 0.84 |
| Sep 23, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 740,539 | 0.73 |
| Sep 22, 2026 | 1.64 | 1.68 | 1.61 | 1.65 | 1.65 | +1.23% | 1,261,130 | 1.25 |
| Sep 21, 2026 | 1.62 | 1.67 | 1.61 | 1.63 | 1.63 | +1.24% | 816,351 | 0.81 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -5.29% | 2,726,768 | 2.78 |
| Sep 17, 2026 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | +4.94% | 752,703 | 0.76 |
| Sep 16, 2026 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 966,752 | 0.93 |
| Sep 15, 2026 | 1.58 | 1.66 | 1.54 | 1.64 | 1.64 | +3.80% | 833,399 | 0.81 |
| Sep 14, 2026 | 1.55 | 1.62 | 1.53 | 1.58 | 1.58 | +0.64% | 911,286 | 0.89 |
| Sep 11, 2026 | 1.58 | 1.61 | 1.52 | 1.57 | 1.57 | -0.63% | 1,034,206 | 1.00 |
| Sep 10, 2026 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | -0.63% | 762,147 | 0.73 |
| Sep 09, 2026 | 1.66 | 1.75 | 1.58 | 1.59 | 1.59 | -3.64% | 1,192,700 | 1.15 |
| Sep 08, 2026 | 1.92 | 1.95 | 1.63 | 1.65 | 1.65 | -14.95% | 1,988,044 | 1.94 |
| Sep 07, 2026 | 1.90 | 1.96 | 1.84 | 1.94 | 1.94 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.90 | 1.96 | 1.84 | 1.94 | 1.94 | +2.65% | 680,752 | 0.64 |
| Sep 03, 2026 | 1.90 | 2.01 | 1.88 | 1.89 | 1.89 | 0.00% | 1,355,062 | 1.29 |
