Cerence Inc

CRNC
🏛️ 美国 →
11.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 18.36 18.66 18.28 18.53 0.3M
2022-12-29 18.42 19.11 18.42 18.76 0.4M
2022-12-28 18.20 18.63 18.11 18.26 0.5M
2022-12-27 18.42 18.71 18.09 18.36 0.4M
2022-12-23 18.30 18.81 18.30 18.56 0.4M
2022-12-22 18.72 18.82 18.07 18.38 0.6M
2022-12-21 18.54 19.10 18.46 19.01 0.3M
2022-12-20 18.11 18.69 17.76 18.48 0.4M
2022-12-19 18.21 18.32 17.92 18.26 0.5M
2022-12-16 17.89 18.45 17.72 18.35 1.5M
2022-12-15 17.93 18.29 17.60 18.14 0.3M
2022-12-14 18.39 18.76 18.03 18.41 0.4M
2022-12-13 19.01 19.68 18.22 18.45 0.4M
2022-12-12 18.05 18.50 17.84 18.16 0.2M
2022-12-09 18.44 19.24 18.11 18.14 0.4M
2022-12-08 17.80 18.68 17.60 18.52 0.8M
2022-12-07 17.51 17.89 17.46 17.67 0.6M
2022-12-06 18.59 18.59 17.38 17.58 0.6M
2022-12-05 19.08 19.10 18.38 18.59 0.5M
2022-12-02 20.02 20.35 19.07 19.20 0.6M
2022-12-01 20.32 21.10 19.59 20.46 0.7M
2022-11-30 17.98 20.52 17.84 20.51 1.3M
2022-11-29 14.00 18.30 12.82 17.78 2.3M
2022-11-28 16.00 16.16 15.28 15.36 0.5M
2022-11-25 16.59 16.60 16.12 16.26 0.1M
2022-11-23 16.19 16.59 15.96 16.59 0.3M
2022-11-22 16.54 16.54 15.96 16.19 0.5M
2022-11-21 16.74 16.74 15.90 16.40 0.7M
2022-11-18 17.86 17.86 16.76 16.89 0.3M
2022-11-17 17.01 17.55 16.69 17.34 0.4M
2022-11-16 17.76 17.77 17.32 17.38 0.2M
2022-11-15 18.35 18.74 17.96 18.03 0.3M
2022-11-14 17.99 18.18 17.60 17.77 0.3M
2022-11-11 17.73 18.39 17.71 18.15 0.3M
2022-11-10 16.49 17.80 16.49 17.79 0.5M
2022-11-09 16.50 16.58 15.50 15.55 0.5M
2022-11-08 17.36 17.51 16.37 16.74 0.4M
2022-11-07 16.47 17.23 16.26 17.08 0.3M
2022-11-04 16.41 16.75 16.00 16.30 0.3M
2022-11-03 16.25 16.69 16.01 16.04 0.3M
2022-11-02 16.78 17.28 16.49 16.50 0.3M
2022-11-01 17.62 17.70 16.64 16.76 0.2M
2022-10-31 16.67 17.28 16.66 17.20 0.3M
2022-10-28 16.49 17.00 16.48 16.94 0.2M
2022-10-27 16.95 17.30 16.47 16.53 0.3M
2022-10-26 17.27 17.64 16.86 16.88 0.3M
2022-10-25 16.00 17.49 15.96 17.46 0.5M
2022-10-24 15.87 16.12 15.42 15.88 0.3M
2022-10-21 16.07 16.07 15.66 15.92 0.3M
2022-10-20 16.03 16.97 15.93 16.07 0.6M
2022-10-19 15.83 16.08 15.40 16.07 1.0M
2022-10-18 15.74 16.06 15.36 15.86 0.5M
2022-10-17 14.68 15.28 14.65 15.24 0.5M
2022-10-14 14.95 15.03 14.09 14.10 0.3M
2022-10-13 14.33 15.12 14.11 14.69 0.5M
2022-10-12 15.01 15.36 14.81 14.84 0.3M
2022-10-11 15.08 15.48 14.64 15.10 0.4M
2022-10-10 15.05 15.18 14.76 15.07 0.4M
2022-10-07 15.65 15.90 15.20 15.22 0.4M
2022-10-06 16.06 16.51 15.94 16.15 0.5M
2022-10-05 15.83 16.27 15.28 16.22 0.7M
2022-10-04 16.06 16.86 15.96 16.12 1.4M
2022-10-03 15.99 16.25 15.78 15.93 0.7M
2022-09-30 16.30 16.62 15.73 15.75 0.5M
2022-09-29 16.47 16.55 16.21 16.34 0.4M
2022-09-28 16.75 17.15 16.57 16.91 0.5M
2022-09-27 16.71 16.83 16.35 16.60 0.4M
2022-09-26 16.24 17.00 16.24 16.52 0.4M
2022-09-23 16.18 16.47 15.92 16.35 0.5M
2022-09-22 16.54 16.70 16.23 16.55 0.3M
2022-09-21 17.34 17.42 16.68 16.69 0.4M
2022-09-20 16.93 17.74 16.65 17.09 1.0M
2022-09-19 17.66 17.89 17.00 17.21 0.4M
2022-09-16 18.10 18.18 17.79 17.93 0.7M
2022-09-15 18.00 18.62 17.80 18.56 0.8M
2022-09-14 18.88 18.91 18.16 18.25 0.4M
2022-09-13 19.09 19.43 18.76 18.96 0.4M
2022-09-12 19.57 20.22 19.44 19.97 0.4M
2022-09-09 19.05 19.47 19.01 19.33 0.4M
2022-09-08 18.42 18.81 18.10 18.65 0.3M
2022-09-07 18.11 18.87 18.04 18.72 0.4M
2022-09-06 19.50 19.50 18.15 18.25 0.6M
2022-09-02 20.51 20.62 19.48 19.52 0.5M
2022-09-01 19.68 20.07 19.18 20.01 0.6M
2022-08-31 20.13 20.25 19.67 20.01 0.7M
2022-08-30 20.28 20.43 19.62 19.99 0.7M
2022-08-29 19.92 20.43 19.87 19.99 0.4M
2022-08-26 20.51 20.58 19.93 20.17 0.3M
2022-08-25 20.27 20.77 20.17 20.44 0.3M
2022-08-24 19.97 20.55 19.89 20.05 0.3M
2022-08-23 19.96 20.19 19.92 20.00 0.4M
2022-08-22 20.02 20.35 19.78 20.00 0.5M
2022-08-19 20.69 20.96 20.23 20.50 0.5M
2022-08-18 21.80 21.93 21.09 21.41 0.5M
2022-08-17 21.55 22.08 20.94 21.80 0.8M
2022-08-16 22.67 22.74 21.34 22.15 1.4M
2022-08-15 23.18 23.66 22.53 23.06 0.9M
2022-08-12 23.63 24.07 22.96 23.59 0.8M
2022-08-11 24.30 25.21 23.10 23.32 1.0M
2022-08-10 23.40 24.12 22.61 23.68 1.2M
2022-08-09 24.25 25.88 22.68 23.34 2.3M
2022-08-08 29.53 30.38 29.44 29.75 0.3M
2022-08-05 28.81 30.09 28.80 29.40 0.2M
2022-08-04 30.88 30.89 29.36 29.69 0.3M
2022-08-03 28.68 30.59 28.68 30.50 0.4M
2022-08-02 27.78 29.15 27.78 28.72 0.2M
2022-08-01 27.63 28.45 27.24 28.20 0.2M
2022-07-29 27.47 28.26 27.04 28.17 0.3M
2022-07-28 26.70 27.47 26.69 27.42 0.2M
2022-07-27 26.23 26.92 26.02 26.79 0.2M
2022-07-26 26.15 26.18 25.58 25.71 0.2M
2022-07-25 26.85 27.12 26.39 26.59 0.2M
2022-07-22 27.73 27.81 26.54 27.06 0.3M
2022-07-21 27.54 28.02 27.07 27.81 0.2M
2022-07-20 26.37 27.89 26.37 27.74 0.4M
2022-07-19 25.81 26.86 25.81 26.33 0.3M
2022-07-18 24.54 25.63 24.54 25.00 0.3M
2022-07-15 24.82 24.90 24.00 24.43 0.5M
2022-07-14 24.39 24.67 23.67 23.99 0.3M
2022-07-13 24.55 25.32 24.38 24.88 0.2M
2022-07-12 24.35 25.38 24.35 25.31 0.3M
2022-07-11 25.73 26.28 24.32 24.45 0.4M
2022-07-08 27.10 27.50 26.14 26.31 0.2M
2022-07-07 26.79 27.88 26.28 27.60 0.4M
2022-07-06 26.32 27.01 25.68 25.74 0.4M
2022-07-05 25.06 26.30 24.35 26.20 0.3M
2022-07-01 25.37 25.90 24.98 25.82 0.3M
2022-06-30 25.50 25.78 24.63 25.23 0.7M
2022-06-29 26.99 26.99 25.78 26.22 0.3M
2022-06-28 28.10 28.42 27.19 27.20 0.4M
2022-06-27 28.60 29.04 27.20 28.09 0.6M
2022-06-24 27.40 28.78 27.29 28.41 1.6M
2022-06-23 26.94 27.16 26.56 27.00 0.5M
2022-06-22 25.59 26.98 25.59 26.59 0.4M
2022-06-21 26.49 26.93 26.07 26.11 0.4M
2022-06-17 25.50 26.28 25.50 25.89 0.6M
2022-06-16 25.48 25.52 24.59 25.27 0.5M
2022-06-15 26.08 27.16 25.73 26.58 0.4M
2022-06-14 26.20 26.43 25.50 25.86 0.4M
2022-06-13 26.53 27.48 25.67 25.97 0.4M
2022-06-10 28.46 29.14 27.57 28.00 0.3M
2022-06-09 30.18 30.86 29.36 29.47 0.4M
2022-06-08 29.34 30.53 29.34 30.10 0.3M
2022-06-07 29.42 29.98 28.86 29.63 0.4M
2022-06-06 29.42 30.05 29.25 29.82 0.4M
2022-06-03 30.36 30.43 28.69 28.77 0.4M
2022-06-02 30.87 31.63 30.70 31.08 0.4M
2022-06-01 32.14 32.86 31.09 31.28 0.4M
2022-05-31 31.97 32.04 31.15 31.76 0.6M
2022-05-27 30.58 32.25 30.54 32.06 0.6M
2022-05-26 29.12 30.43 28.99 30.02 0.5M
2022-05-25 28.45 29.57 28.15 29.04 0.4M
2022-05-24 29.91 29.91 28.32 28.76 0.2M
2022-05-23 31.09 31.50 30.15 30.58 0.4M
2022-05-20 31.26 31.99 29.29 30.70 0.5M
2022-05-19 29.67 31.34 29.29 30.95 0.6M
2022-05-18 29.65 30.75 28.97 29.80 0.9M
2022-05-17 29.62 30.89 29.23 30.68 0.4M
2022-05-16 28.63 29.43 28.05 28.44 0.7M
2022-05-13 27.79 29.80 27.75 29.18 0.6M
2022-05-12 25.32 27.42 24.66 26.97 0.8M
2022-05-11 27.80 28.49 25.87 26.05 0.7M
2022-05-10 27.85 29.09 26.52 28.30 0.8M
2022-05-09 27.80 28.28 25.89 26.47 0.7M
2022-05-06 29.55 30.40 27.79 28.72 1.0M
2022-05-05 31.03 31.26 28.61 29.54 0.4M
2022-05-04 30.59 32.00 29.85 31.81 0.5M
2022-05-03 30.31 31.12 30.10 30.59 0.3M
2022-05-02 29.29 30.50 29.23 30.46 0.5M
2022-04-29 29.81 30.71 29.39 29.50 0.4M
2022-04-28 29.08 30.63 28.00 30.08 0.5M
2022-04-27 28.13 28.98 27.90 28.45 0.6M
2022-04-26 29.70 30.02 27.70 28.07 0.9M
2022-04-25 30.10 30.91 29.60 30.37 0.5M
2022-04-22 31.64 32.26 30.41 30.46 0.5M
2022-04-21 33.11 33.83 31.31 31.53 0.4M
2022-04-20 33.04 33.69 32.73 32.83 0.3M
2022-04-19 32.10 33.58 31.88 33.01 0.7M
2022-04-18 32.36 32.78 31.90 32.04 0.4M
2022-04-14 33.25 33.37 31.94 32.40 0.4M
2022-04-13 33.69 33.82 32.92 33.32 0.3M
2022-04-12 34.22 34.74 33.32 33.76 0.6M
2022-04-11 32.43 33.94 32.06 33.49 0.6M
2022-04-08 33.77 34.18 32.97 33.00 0.4M
2022-04-07 34.60 35.00 33.29 34.05 0.7M
2022-04-06 34.72 34.97 33.67 34.18 0.6M
2022-04-05 37.44 37.50 35.20 35.45 0.5M
2022-04-04 37.24 38.04 36.60 37.75 0.5M
2022-04-01 36.28 38.09 36.10 37.34 0.8M
2022-03-31 37.19 37.75 35.93 36.10 0.5M
2022-03-30 37.64 38.33 37.08 37.21 0.4M
2022-03-29 36.41 39.12 36.05 38.33 0.9M
2022-03-28 35.93 36.50 34.61 35.70 0.4M
2022-03-25 36.41 36.73 35.03 35.79 0.4M
2022-03-24 35.50 36.74 34.81 36.54 0.5M
2022-03-23 35.74 36.62 35.01 35.09 0.8M
2022-03-22 35.25 36.30 35.00 36.04 0.7M
2022-03-21 35.81 35.81 34.49 35.25 0.5M
2022-03-18 36.11 37.42 35.96 36.28 1.7M
2022-03-17 33.44 37.00 33.31 37.00 1.0M
2022-03-16 32.71 33.99 32.66 33.92 0.9M
2022-03-15 30.65 32.46 30.65 32.31 1.1M
2022-03-14 31.17 32.66 29.92 30.29 1.2M
2022-03-11 32.23 32.23 30.93 31.55 8.7M
2022-03-10 31.97 33.06 31.44 32.04 1.3M
2022-03-09 31.33 33.61 31.33 32.74 1.7M
2022-03-08 29.84 32.32 28.72 30.67 1.5M
2022-03-07 34.22 34.37 29.83 29.90 3.5M
2022-03-04 31.77 32.30 30.33 30.80 1.2M
2022-03-03 33.60 33.60 32.10 32.37 0.6M
2022-03-02 33.46 34.33 32.60 33.59 1.6M
2022-03-01 35.97 36.08 32.84 33.25 1.0M
2022-02-28 35.63 36.59 34.80 36.11 1.1M
2022-02-25 36.06 36.50 34.88 35.80 1.4M
2022-02-24 34.07 36.00 33.55 35.88 1.9M
2022-02-23 37.57 38.00 35.48 35.64 0.7M
2022-02-22 36.52 37.74 36.42 36.84 0.8M
2022-02-18 40.12 40.84 38.34 38.40 0.6M
2022-02-17 41.14 41.60 39.86 40.48 0.9M
2022-02-16 42.44 42.53 41.15 41.70 1.0M
2022-02-15 43.51 44.48 42.74 43.23 1.4M
2022-02-14 41.99 44.24 41.88 42.92 0.6M
2022-02-11 44.91 45.83 43.08 43.34 0.8M
2022-02-10 45.25 47.80 44.22 44.47 1.1M
2022-02-09 46.12 46.70 45.10 46.00 1.3M
2022-02-08 41.10 47.40 41.05 45.79 2.3M
2022-02-07 41.90 45.86 40.11 43.61 6.2M
2022-02-04 61.70 64.45 60.81 63.58 0.6M
2022-02-03 62.54 65.62 60.88 61.18 0.4M
2022-02-02 65.01 66.61 63.50 64.34 0.4M
2022-02-01 64.00 65.14 62.40 64.87 0.4M
2022-01-31 60.20 63.81 60.16 63.49 0.5M
2022-01-28 59.03 59.84 56.32 59.73 0.4M
2022-01-27 60.71 62.66 58.39 58.95 0.6M
2022-01-26 64.15 64.15 58.76 59.24 0.5M
2022-01-25 61.40 63.18 59.96 61.25 0.5M
2022-01-24 57.93 62.14 57.01 62.02 0.9M
2022-01-21 61.54 64.08 59.83 60.05 0.8M
2022-01-20 65.00 68.13 62.42 62.87 0.8M
2022-01-19 71.15 71.93 63.42 63.51 1.1M
2022-01-18 68.00 72.09 67.50 70.43 0.7M
2022-01-14 70.97 73.76 68.03 69.49 0.8M
2022-01-13 78.82 79.18 75.03 75.45 0.7M
2022-01-12 83.73 84.90 78.32 78.48 0.6M
2022-01-11 78.54 83.64 77.20 82.92 0.4M
2022-01-10 76.15 78.86 74.07 78.52 0.6M
2022-01-07 77.74 81.75 76.93 79.01 0.4M
2022-01-06 78.00 80.80 75.87 78.25 0.3M
2022-01-05 81.95 83.80 78.66 78.83 0.5M
2022-01-04 80.76 83.95 80.51 82.92 0.6M
2022-01-03 77.15 80.91 77.15 80.21 0.4M