Cerence IncNASDAQ:CRNC
- LAST PRICE9.7600
- TODAY'S CHANGE (%)0.1400 (1.4553%)
- Bid / Lots9.6400/ 1
- Ask / Lots10.3800/ 1
- Open / Previous Close9.6000 / 9.6200
- Day Range
- 52 Week Range
- Volume981,215
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | CRNC |
|---|---|---|
| 09:32 ET | 6808 | 9.61 |
| 09:34 ET | 400 | 9.65 |
| 09:36 ET | 900 | 9.64 |
| 09:38 ET | 1936 | 9.56 |
| 09:39 ET | 100 | 9.56 |
| 09:41 ET | 800 | 9.63 |
| 09:43 ET | 300 | 9.66 |
| 09:45 ET | 876 | 9.71 |
| 09:48 ET | 505 | 9.715 |
| 09:50 ET | 893 | 9.75 |
| 09:52 ET | 200 | 9.75 |
| 09:54 ET | 909 | 9.82 |
| 09:56 ET | 2478 | 9.96 |
| 09:57 ET | 4017 | 9.98 |
| 09:59 ET | 2160 | 9.93 |
| 10:01 ET | 2122 | 9.9012 |
| 10:03 ET | 2700 | 9.91 |
| 10:06 ET | 1230 | 9.9 |
| 10:08 ET | 1040 | 9.89 |
| 10:10 ET | 800 | 9.855 |
| 10:12 ET | 1800 | 9.83 |
| 10:14 ET | 800 | 9.83 |
| 10:15 ET | 750 | 9.8 |
| 10:17 ET | 18599 | 9.825 |
| 10:19 ET | 150 | 9.8293 |
| 10:21 ET | 1300 | 9.85 |
| 10:24 ET | 1728 | 9.8 |
| 10:26 ET | 500 | 9.775 |
| 10:28 ET | 420 | 9.785 |
| 10:30 ET | 325 | 9.8 |
| 10:32 ET | 200 | 9.79 |
| 10:33 ET | 1355 | 9.81 |
| 10:35 ET | 4226 | 9.76 |
| 10:37 ET | 1800 | 9.76 |
| 10:39 ET | 100 | 9.76 |
| 10:42 ET | 1232 | 9.75 |
| 10:44 ET | 3024 | 9.73 |
| 10:46 ET | 400 | 9.72 |
| 10:48 ET | 1400 | 9.7 |
| 10:50 ET | 943 | 9.725 |
| 10:51 ET | 105899 | 9.81 |
| 10:53 ET | 2800 | 9.86 |
| 10:55 ET | 845 | 9.86 |
| 10:57 ET | 300 | 9.89 |
| 11:00 ET | 900 | 9.88 |
| 11:02 ET | 26300 | 9.885 |
| 11:04 ET | 5915 | 9.915 |
| 11:06 ET | 1029 | 9.92 |
| 11:08 ET | 1600 | 9.915 |
| 11:09 ET | 3775 | 9.865 |
| 11:11 ET | 600 | 9.875 |
| 11:13 ET | 1500 | 9.885 |
| 11:15 ET | 587 | 9.9 |
| 11:18 ET | 6065 | 9.91 |
| 11:20 ET | 4678 | 9.875 |
| 11:22 ET | 300 | 9.89 |
| 11:24 ET | 1456 | 9.89 |
| 11:26 ET | 23620 | 9.995 |
| 11:27 ET | 27363 | 9.98 |
| 11:29 ET | 13588 | 9.99 |
| 11:31 ET | 1030 | 10 |
| 11:33 ET | 3055 | 9.99 |
| 11:36 ET | 2970 | 9.98 |
| 11:38 ET | 3556 | 10.045 |
| 11:40 ET | 300 | 10.045 |
| 11:42 ET | 3483 | 10.03 |
| 11:44 ET | 700 | 10.025 |
| 11:45 ET | 600 | 10.025 |
| 11:47 ET | 1692 | 10.055 |
| 11:49 ET | 6183 | 10.085 |
| 11:51 ET | 1100 | 10.085 |
| 11:54 ET | 3752 | 10.035 |
| 11:56 ET | 1200 | 10.035 |
| 11:58 ET | 900 | 10.035 |
| 12:00 ET | 1000 | 10.035 |
| 12:02 ET | 4512 | 9.98 |
| 12:03 ET | 2903 | 9.955 |
| 12:05 ET | 811 | 9.95 |
| 12:07 ET | 2394 | 9.9 |
| 12:09 ET | 600 | 9.91 |
| 12:12 ET | 1500 | 9.875 |
| 12:14 ET | 1500 | 9.88 |
| 12:16 ET | 100 | 9.88 |
| 12:20 ET | 3440 | 9.9 |
| 12:21 ET | 100 | 9.92 |
| 12:23 ET | 800 | 9.93 |
| 12:25 ET | 2562 | 9.95 |
| 12:27 ET | 800 | 9.95 |
| 12:30 ET | 600 | 9.954 |
| 12:32 ET | 600 | 9.97 |
| 12:34 ET | 2080 | 9.975 |
| 12:36 ET | 2168 | 9.96 |
| 12:38 ET | 1074 | 9.955 |
| 12:39 ET | 1010 | 9.965 |
| 12:41 ET | 2505 | 9.97 |
| 12:43 ET | 3400 | 10.005 |
| 12:45 ET | 1511 | 10 |
| 12:48 ET | 1244 | 10.01 |
| 12:50 ET | 960 | 10.01 |
| 12:52 ET | 4208 | 9.964 |
| 12:54 ET | 500 | 9.98 |
| 12:56 ET | 1157 | 9.97 |
| 12:57 ET | 490 | 9.97 |
| 12:59 ET | 800 | 9.98 |
| 01:01 ET | 2070 | 9.95 |
| 01:03 ET | 750 | 9.955 |
| 01:06 ET | 100 | 9.955 |
| 01:08 ET | 600 | 9.955 |
| 01:10 ET | 500 | 9.955 |
| 01:12 ET | 650 | 9.96 |
| 01:14 ET | 6528 | 10.005 |
| 01:15 ET | 2196 | 10.0063 |
| 01:17 ET | 300 | 9.995 |
| 01:19 ET | 2066 | 10.005 |
| 01:21 ET | 1200 | 10.005 |
| 01:24 ET | 600 | 10.005 |
| 01:26 ET | 800 | 10.01 |
| 01:28 ET | 782 | 10.01 |
| 01:30 ET | 1528 | 10.02 |
| 01:32 ET | 5857 | 10.04 |
| 01:33 ET | 200 | 10.025 |
| 01:35 ET | 4228 | 10.01 |
| 01:37 ET | 800 | 10.01 |
| 01:39 ET | 551 | 10.015 |
| 01:42 ET | 400 | 10.015 |
| 01:44 ET | 700 | 10.015 |
| 01:46 ET | 499 | 10.015 |
| 01:48 ET | 3616 | 9.995 |
| 01:50 ET | 1800 | 9.975 |
| 01:53 ET | 400 | 9.9865 |
| 01:55 ET | 310 | 9.975 |
| 02:00 ET | 21544 | 9.98 |
| 02:02 ET | 31736 | 9.98 |
| 02:04 ET | 3027 | 10.03 |
| 02:08 ET | 2000 | 10.055 |
| 02:09 ET | 804 | 10.07 |
| 02:11 ET | 1263 | 10.07 |
| 02:13 ET | 3613 | 10.055 |
| 02:15 ET | 4322 | 10.03 |
| 02:18 ET | 600 | 10.03 |
| 02:20 ET | 500 | 10.03 |
| 02:22 ET | 1300 | 10.03 |
| 02:24 ET | 400 | 10.03 |
| 02:26 ET | 800 | 10.03 |
| 02:27 ET | 1400 | 10.02 |
| 02:29 ET | 5178 | 9.985 |
| 02:31 ET | 1700 | 9.965 |
| 02:33 ET | 1550 | 9.97 |
| 02:36 ET | 2300 | 10 |
| 02:38 ET | 1500 | 10.01 |
| 02:40 ET | 309 | 10.01 |
| 02:42 ET | 1609 | 10.04 |
| 02:44 ET | 1065 | 10.04 |
| 02:45 ET | 2543 | 10.025 |
| 02:47 ET | 800 | 10.02 |
| 02:49 ET | 600 | 10.02 |
| 02:51 ET | 750 | 10.0298 |
| 02:54 ET | 4619 | 10.015 |
| 02:56 ET | 5019 | 9.95 |
| 02:58 ET | 400 | 9.955 |
| 03:00 ET | 2600 | 9.95 |
| 03:02 ET | 2439 | 9.93 |
| 03:03 ET | 850 | 9.92 |
| 03:05 ET | 3114 | 9.92 |
| 03:07 ET | 714 | 9.925 |
| 03:09 ET | 200 | 9.91 |
| 03:12 ET | 1097 | 9.925 |
| 03:14 ET | 1500 | 9.925 |
| 03:16 ET | 8645 | 9.86 |
| 03:18 ET | 3900 | 9.86 |
| 03:20 ET | 2900 | 9.9 |
| 03:21 ET | 1100 | 9.905 |
| 03:23 ET | 689 | 9.91 |
| 03:27 ET | 1600 | 9.915 |
| 03:30 ET | 1457 | 9.94 |
| 03:32 ET | 3400 | 9.98 |
| 03:34 ET | 3419 | 9.96 |
| 03:36 ET | 8590 | 9.91 |
| 03:38 ET | 2021 | 9.9 |
| 03:39 ET | 1857 | 9.895 |
| 03:41 ET | 4497 | 9.885 |
| 03:43 ET | 1821 | 9.9 |
| 03:45 ET | 7702 | 9.91 |
| 03:48 ET | 16017 | 9.87 |
| 03:50 ET | 4675 | 9.88 |
| 03:52 ET | 11877 | 9.84 |
| 03:54 ET | 7906 | 9.84 |
| 03:56 ET | 6030 | 9.85 |
| 03:57 ET | 13299 | 9.8 |
| 03:59 ET | 43577 | 9.76 |
Apr 19, 2024
Apr 17, 2024
DJ Cerence Is Maintained at Neutral by Baird, from 7:49AM ET on Wednesday Apr 17, 2024 by Dow Jones
7:49AM ET on Wednesday Apr 17, 2024 by Dow Jones
Apr 10, 2024
Attention Cerence Inc Investors: Company Investigated by the Portnoy Law Firm, from 5:26PM ET on Wednesday Apr 10, 2024 by Dow Jones
5:26PM ET on Wednesday Apr 10, 2024 by Dow Jones
Apr 5, 2024
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Cerence Inc | 400.9M | -11.4x | --- |
Health Catalyst Inc | 325.6M | -2.7x | --- |
Materialise NV | 302.4M | 42.6x | +13.72% |
Bigcommerce Holdings Inc | 442.3M | -6.7x | --- |
PLAYSTUDIOS Inc | 320.1M | -15.5x | --- |
Upland Software Inc | 65.5M | -0.4x | --- |
Company Information
Cerence Inc. is a provider of artificial intelligence (AI)-powered assistants for connected and autonomous vehicles. The Company is engaged in selling software licenses and cloud-connected services. Its software platform is used to build virtual assistants that can communicate, find information and take action across an expanding variety of categories. Its software platform has a hybrid architecture combining edge software components with cloud-connected components. Its Edge software components are installed on a vehicle’s head unit and can operate without access to external networks and information. Its Cloud-connected components are comprised of certain speech and natural language understanding related technologies, AI-enabled personalization and context-based response frameworks, and a content integration platform. It delivers its solutions on a white-label basis, enabling its customers to deliver customized virtual assistants with branded personalities.
Contact Information
- Headquarters
- 25 Mall Road, Suite 416BURLINGTON, MA, United States 01803
- Phone
- 617-580-0843
- Fax
- 302-655-5049
Executives
- Independent Chairman of the Board
- Arun Sarin
- President, Chief Executive Officer, Director
- Stefan Ortmanns
- Chief Financial Officer
- Daniel Tempesta
- Chief Technology Officer
- Iqbal Arshad
- Director
- Thomas Beaudoin
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $400.9M |
|---|---|
Revenue (TTM) | $349.2M |
Shares Outstanding | 41.7M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 2.55 |
EPS | $-0.86 |
Book Value | $17.19 |
P/E Ratio | -11.4x |
Price/Sales (TTM) | 1.1 |
Price/Cash Flow (TTM) | --- |
Operating Margin | 9.55% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
