MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNDT — Conduent Incorporated Common Stock
NasdaqConduent Incorporated Common Stock
$1.65
+0.01(+0.61%)
- O
- 1.65
- H
- 1.70
- L
- 1.57
- V
- 1.9M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.65
Period Return-16.67%
Period High$2.98
Period Low$1.15
Avg Daily Volume1.24M
Total Trading Days365
CNDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.65 | $1.70 | $1.57 | $1.65 | +$0.01 | +0.61% | 1,902,039 | $1.65 | $1.57 $1.70 |
| Oct 1, 2026 | $1.56 | $1.67 | $1.52 | $1.64 | +$0.08 | +5.13% | 2,227,953 | $1.61 | $1.52 $1.67 |
| Sep 30, 2026 | $1.61 | $1.67 | $1.56 | $1.56 | $-0.02 | -1.27% | 1,577,006 | $1.61 | $1.56 $1.67 |
| Sep 29, 2026 | $1.60 | $1.61 | $1.56 | $1.58 | +$0.01 | +0.64% | 820,718 | $1.58 | $1.56 $1.61 |
| Sep 28, 2026 | $1.63 | $1.63 | $1.55 | $1.57 | $-0.07 | -4.27% | 1,125,435 | $1.59 | $1.55 $1.63 |
| Sep 25, 2026 | $1.64 | $1.72 | $1.63 | $1.64 | +$0.01 | +0.61% | 1,086,452 | $1.67 | $1.63 $1.72 |
| Sep 24, 2026 | $1.63 | $1.65 | $1.58 | $1.63 | +$0.03 | +1.88% | 824,165 | $1.61 | $1.58 $1.65 |
| Sep 23, 2026 | $1.65 | $1.65 | $1.60 | $1.60 | $-0.05 | -3.03% | 740,539 | $1.61 | $1.60 $1.65 |
| Sep 22, 2026 | $1.64 | $1.68 | $1.61 | $1.65 | +$0.02 | +1.23% | 1,261,130 | $1.64 | $1.61 $1.68 |
| Sep 21, 2026 | $1.62 | $1.67 | $1.61 | $1.63 | +$0.02 | +1.24% | 816,352 | $1.64 | $1.61 $1.67 |
| Sep 18, 2026 | $1.69 | $1.69 | $1.61 | $1.61 | $-0.09 | -5.29% | 2,726,768 | $1.62 | $1.61 $1.69 |
| Sep 17, 2026 | $1.64 | $1.73 | $1.61 | $1.70 | +$0.08 | +4.94% | 752,726 | $1.69 | $1.61 $1.73 |
| Sep 16, 2026 | $1.65 | $1.67 | $1.61 | $1.62 | $-0.02 | -1.22% | 966,752 | $1.63 | $1.61 $1.67 |
| Sep 15, 2026 | $1.58 | $1.66 | $1.54 | $1.64 | +$0.06 | +3.80% | 833,368 | $1.61 | $1.54 $1.66 |
| Sep 14, 2026 | $1.55 | $1.62 | $1.53 | $1.58 | +$0.01 | +0.64% | 905,015 | $1.58 | $1.53 $1.62 |
| Sep 11, 2026 | $1.58 | $1.61 | $1.52 | $1.57 | $-0.01 | -0.63% | 1,034,207 | $1.55 | $1.52 $1.61 |
| Sep 10, 2026 | $1.58 | $1.60 | $1.53 | $1.58 | $-0.01 | -0.63% | 762,147 | $1.57 | $1.53 $1.60 |
| Sep 9, 2026 | $1.66 | $1.75 | $1.58 | $1.59 | $-0.06 | -3.64% | 1,192,701 | $1.67 | $1.58 $1.75 |
| Sep 8, 2026 | $1.92 | $1.95 | $1.63 | $1.65 | $-0.29 | -14.95% | 1,988,045 | $1.74 | $1.63 $1.95 |
| Sep 4, 2026 | $1.90 | $1.96 | $1.84 | $1.94 | +$0.05 | +2.65% | 680,753 | $1.93 | $1.84 $1.96 |
| Sep 3, 2026 | $1.90 | $2.01 | $1.88 | $1.89 | +$0.00 | +0.00% | 1,355,064 | $1.92 | $1.88 $2.01 |
| Sep 2, 2026 | $1.80 | $1.91 | $1.79 | $1.89 | +$0.09 | +5.00% | 1,249,556 | $1.87 | $1.79 $1.91 |
| Sep 1, 2026 | $1.73 | $1.82 | $1.73 | $1.80 | +$0.08 | +4.65% | 1,133,730 | $1.79 | $1.73 $1.82 |
| Aug 31, 2026 | $1.71 | $1.75 | $1.69 | $1.72 | +$0.00 | +0.00% | 925,595 | $1.72 | $1.69 $1.75 |
| Aug 28, 2026 | $1.75 | $1.77 | $1.71 | $1.72 | $-0.02 | -1.15% | 550,756 | $1.73 | $1.71 $1.77 |
| Aug 27, 2026 | $1.67 | $1.75 | $1.67 | $1.74 | +$0.06 | +3.57% | 522,735 | $1.72 | $1.67 $1.75 |
| Aug 26, 2026 | $1.63 | $1.69 | $1.61 | $1.68 | +$0.05 | +3.07% | 594,826 | $1.65 | $1.61 $1.69 |
| Aug 25, 2026 | $1.61 | $1.65 | $1.61 | $1.63 | +$0.02 | +1.24% | 390,865 | $1.63 | $1.61 $1.65 |
| Aug 24, 2026 | $1.61 | $1.67 | $1.61 | $1.61 | +$0.00 | +0.00% | 550,585 | $1.63 | $1.61 $1.67 |
| Aug 21, 2026 | $1.55 | $1.61 | $1.53 | $1.61 | +$0.06 | +3.87% | 821,388 | $1.58 | $1.53 $1.61 |