Conduent Incorporated - Common Stock (CNDT)
2.5050
-0.0450 (-1.76%)
NASDAQ · Last Trade: Apr 5th, 6:51 PM EDT
Historical Prices For Conduent Incorporated - Common Stock (CNDT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.50 | 2.52 | 2.37 | 2.50 | 1,826,641 | 2.50 |
| 4/03/2025 | 2.56 | 2.64 | 2.48 | 2.55 | 1,570,959 | 2.55 |
| 4/02/2025 | 2.65 | 2.76 | 2.64 | 2.71 | 993,556 | 2.71 |
| 4/01/2025 | 2.70 | 2.73 | 2.66 | 2.70 | 883,877 | 2.70 |
| 3/31/2025 | 2.73 | 2.78 | 2.70 | 2.70 | 985,194 | 2.70 |
| 3/28/2025 | 2.87 | 2.87 | 2.74 | 2.78 | 1,260,948 | 2.78 |
| 3/27/2025 | 2.90 | 2.91 | 2.84 | 2.88 | 848,676 | 2.88 |
| 3/26/2025 | 2.96 | 2.98 | 2.87 | 2.90 | 616,735 | 2.90 |
| 3/25/2025 | 2.97 | 2.98 | 2.91 | 2.94 | 855,649 | 2.94 |
| 3/24/2025 | 3.10 | 3.10 | 2.97 | 2.99 | 749,032 | 2.99 |
| 3/21/2025 | 2.93 | 3.06 | 2.88 | 3.05 | 2,497,364 | 3.05 |
| 3/20/2025 | 2.98 | 3.04 | 2.96 | 2.97 | 883,010 | 2.97 |
| 3/19/2025 | 2.99 | 3.04 | 2.94 | 3.01 | 752,179 | 3.01 |
| 3/18/2025 | 3.05 | 3.11 | 2.99 | 2.99 | 707,542 | 2.99 |
| 3/17/2025 | 3.12 | 3.19 | 3.05 | 3.08 | 996,885 | 3.08 |
| 3/14/2025 | 3.07 | 3.15 | 3.05 | 3.13 | 789,755 | 3.13 |
| 3/13/2025 | 3.11 | 3.15 | 3.01 | 3.04 | 693,223 | 3.04 |
| 3/12/2025 | 3.10 | 3.14 | 3.02 | 3.12 | 1,297,938 | 3.12 |
| 3/11/2025 | 3.10 | 3.17 | 3.02 | 3.05 | 1,140,746 | 3.05 |
| 3/10/2025 | 3.24 | 3.28 | 3.04 | 3.10 | 1,346,769 | 3.10 |
| 3/07/2025 | 3.32 | 3.33 | 3.23 | 3.29 | 1,592,670 | 3.29 |
| 3/06/2025 | 3.34 | 3.38 | 3.27 | 3.29 | 1,676,019 | 3.29 |
| 3/05/2025 | 3.32 | 3.40 | 3.28 | 3.34 | 1,074,544 | 3.34 |
| 3/04/2025 | 3.31 | 3.39 | 3.25 | 3.32 | 955,890 | 3.32 |
| 3/03/2025 | 3.54 | 3.57 | 3.33 | 3.35 | 1,136,160 | 3.35 |
| 2/28/2025 | 3.58 | 3.61 | 3.50 | 3.54 | 853,312 | 3.54 |
| 2/27/2025 | 3.59 | 3.63 | 3.55 | 3.57 | 747,852 | 3.57 |
| 2/26/2025 | 3.68 | 3.72 | 3.58 | 3.60 | 914,710 | 3.60 |
| 2/25/2025 | 3.71 | 3.75 | 3.62 | 3.69 | 834,308 | 3.69 |
| 2/24/2025 | 3.75 | 3.79 | 3.68 | 3.68 | 575,412 | 3.68 |
| 2/21/2025 | 3.92 | 3.94 | 3.71 | 3.75 | 956,145 | 3.75 |
| 2/20/2025 | 4.01 | 4.04 | 3.87 | 3.88 | 912,443 | 3.88 |
| 2/19/2025 | 4.06 | 4.10 | 4.00 | 4.05 | 648,369 | 4.05 |
| 2/18/2025 | 4.18 | 4.18 | 4.07 | 4.12 | 1,176,243 | 4.12 |
| 2/14/2025 | 4.24 | 4.26 | 4.12 | 4.20 | 638,886 | 4.20 |
| 2/13/2025 | 4.10 | 4.23 | 3.96 | 4.23 | 925,008 | 4.23 |
| 2/12/2025 | 3.87 | 4.25 | 3.71 | 4.12 | 2,115,047 | 4.12 |
| 2/11/2025 | 4.31 | 4.43 | 4.31 | 4.39 | 980,981 | 4.39 |
| 2/10/2025 | 4.49 | 4.58 | 4.30 | 4.32 | 2,008,278 | 4.32 |
| 2/07/2025 | 3.94 | 4.90 | 3.84 | 4.42 | 3,089,127 | 4.42 |
| 2/06/2025 | 3.92 | 3.95 | 3.85 | 3.94 | 611,968 | 3.94 |
| 2/05/2025 | 3.93 | 3.95 | 3.84 | 3.90 | 1,074,771 | 3.90 |
| 2/04/2025 | 3.84 | 3.95 | 3.83 | 3.92 | 932,178 | 3.92 |
| 2/03/2025 | 3.89 | 3.92 | 3.79 | 3.87 | 558,427 | 3.87 |
| 1/31/2025 | 4.00 | 4.08 | 3.92 | 3.96 | 597,884 | 3.96 |
| 1/30/2025 | 4.09 | 4.15 | 4.00 | 4.02 | 467,998 | 4.02 |
| 1/29/2025 | 3.97 | 4.08 | 3.93 | 4.07 | 537,805 | 4.07 |
| 1/28/2025 | 3.96 | 4.08 | 3.94 | 3.97 | 479,492 | 3.97 |
| 1/27/2025 | 3.98 | 4.05 | 3.94 | 3.96 | 616,253 | 3.96 |
| 1/24/2025 | 4.00 | 4.04 | 3.95 | 3.98 | 371,479 | 3.98 |
| 1/23/2025 | 3.94 | 4.03 | 3.94 | 4.02 | 708,818 | 4.02 |
| 1/22/2025 | 4.08 | 4.13 | 3.94 | 3.99 | 686,318 | 3.99 |
| 1/21/2025 | 4.04 | 4.13 | 4.02 | 4.11 | 1,074,100 | 4.11 |
| 1/17/2025 | 4.07 | 4.08 | 3.99 | 4.04 | 526,400 | 4.04 |
| 1/16/2025 | 4.02 | 4.08 | 3.97 | 4.05 | 485,973 | 4.05 |
| 1/15/2025 | 4.05 | 4.17 | 3.95 | 4.01 | 702,660 | 4.01 |
| 1/14/2025 | 3.94 | 3.98 | 3.85 | 3.97 | 701,035 | 3.97 |
| 1/13/2025 | 3.74 | 3.91 | 3.73 | 3.89 | 543,718 | 3.89 |
| 1/10/2025 | 3.82 | 3.87 | 3.74 | 3.80 | 705,160 | 3.80 |
| 1/08/2025 | 3.90 | 3.93 | 3.77 | 3.93 | 807,679 | 3.93 |
| 1/07/2025 | 3.97 | 4.01 | 3.88 | 3.95 | 721,134 | 3.95 |
| 1/06/2025 | 4.11 | 4.12 | 3.94 | 3.95 | 768,003 | 3.95 |