Conduent Incorporated (CNDT) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +11.9%
- 3M
- +22.6%
- YTD
- -5.8%
- 1Y
- -30.9%
- 3Y
- -16.9%
- 5Y
- -24.0%
Loading 10-year price history...
CNDT Historical Performance
CNDT Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -6.9%
- 2017 annual price return
- +17.8%
- 2018 annual price return
- -35.7%
- 2019 annual price return
- -42.3%
- 2020 annual price return
- -20.7%
- 2021 annual price return
- +14.2%
- 2022 annual price return
- -27.7%
- 2023 annual price return
- -12.7%
- 2024 annual price return
- +9.5%
- 2025 annual price return
- -52.2%
- 2026 annual price return
- -15.8%
CNDT Stock Price Trajectory (2016–2026)
As of October 24, 2026, Conduent Incorporated (CNDT) trades at $1.79, representing a -30.9% return over the past year. The stock has delivered a -74.6% total return over five years (-24.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.39 on September 7, 2018. From this peak, CNDT has corrected -92.3%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers UIS (-32.4% 1Y), MMS (-28.1% 1Y), and IBM (-11.0% 1Y), CNDT has underperformed the peer group average. Compare CNDT vs UIS →
CNDT Historical Price Data · from 2016
Rows 1–50 of 2,479| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.47 | 1.80 | 1.47 | 1.79 | 2.61M | +20.13% |
| 2026-10-22 | 1.47 | 1.56 | 1.47 | 1.49 | 646K | +1.36% |
| 2026-10-21 | 1.48 | 1.51 | 1.47 | 1.47 | 606K | -0.68% |
| 2026-10-20 | 1.40 | 1.50 | 1.39 | 1.48 | 842K | +7.25% |
| 2026-10-19 | 1.39 | 1.42 | 1.35 | 1.38 | 1.17M | -0.72% |
| 2026-10-16 | 1.58 | 1.58 | 1.39 | 1.39 | 1.22M | -11.46% |
| 2026-10-15 | 1.49 | 1.59 | 1.49 | 1.57 | 861K | +5.37% |
| 2026-10-14 | 1.54 | 1.54 | 1.48 | 1.49 | 663K | -3.25% |
| 2026-10-13 | 1.52 | 1.58 | 1.51 | 1.54 | 810K | +3.36% |
| 2026-10-12 | 1.59 | 1.62 | 1.48 | 1.49 | 1.19M | -6.88% |
| 2026-10-09 | 1.56 | 1.63 | 1.56 | 1.60 | 871K | +1.91% |
| 2026-10-08 | 1.60 | 1.61 | 1.55 | 1.57 | 1.09M | -1.88% |
| 2026-10-07 | 1.60 | 1.62 | 1.59 | 1.60 | 467K | -1.23% |
| 2026-10-06 | 1.65 | 1.67 | 1.62 | 1.62 | 724K | -1.22% |
| 2026-10-05 | 1.66 | 1.71 | 1.63 | 1.64 | 850K | -0.61% |
| 2026-10-02 | 1.65 | 1.70 | 1.57 | 1.65 | 1.94M | +0.61% |
| 2026-10-01 | 1.56 | 1.67 | 1.52 | 1.64 | 2.23M | +5.13% |
| 2026-09-30 | 1.61 | 1.67 | 1.56 | 1.56 | 1.58M | -1.27% |
| 2026-09-29 | 1.60 | 1.61 | 1.56 | 1.58 | 821K | +0.64% |
| 2026-09-28 | 1.63 | 1.63 | 1.55 | 1.57 | 1.13M | -4.27% |
| 2026-09-25 | 1.64 | 1.72 | 1.63 | 1.64 | 1.09M | +0.61% |
| 2026-09-24 | 1.63 | 1.65 | 1.58 | 1.63 | 824K | +1.88% |
| 2026-09-23 | 1.65 | 1.65 | 1.60 | 1.60 | 741K | -3.03% |
| 2026-09-22 | 1.64 | 1.68 | 1.61 | 1.65 | 1.26M | +1.23% |
| 2026-09-21 | 1.62 | 1.67 | 1.61 | 1.63 | 816K | +1.24% |
| 2026-09-18 | 1.69 | 1.69 | 1.61 | 1.61 | 2.73M | -5.29% |
| 2026-09-17 | 1.64 | 1.73 | 1.61 | 1.70 | 753K | +4.94% |
| 2026-09-16 | 1.65 | 1.67 | 1.61 | 1.62 | 967K | -1.22% |
| 2026-09-15 | 1.58 | 1.66 | 1.54 | 1.64 | 833K | +3.80% |
| 2026-09-14 | 1.55 | 1.62 | 1.53 | 1.58 | 911K | +0.64% |
| 2026-09-11 | 1.58 | 1.61 | 1.52 | 1.57 | 1.03M | -0.63% |
| 2026-09-10 | 1.58 | 1.60 | 1.53 | 1.58 | 762K | -0.63% |
| 2026-09-09 | 1.66 | 1.75 | 1.58 | 1.59 | 1.19M | -3.64% |
| 2026-09-08 | 1.92 | 1.95 | 1.63 | 1.65 | 1.99M | -14.95% |
| 2026-09-04 | 1.90 | 1.96 | 1.84 | 1.94 | 681K | +2.65% |
| 2026-09-03 | 1.90 | 2.01 | 1.88 | 1.89 | 1.36M | 0.00% |
| 2026-09-02 | 1.80 | 1.91 | 1.79 | 1.89 | 1.25M | +5.00% |
| 2026-09-01 | 1.73 | 1.82 | 1.73 | 1.80 | 1.13M | +4.65% |
| 2026-08-31 | 1.71 | 1.75 | 1.69 | 1.72 | 926K | 0.00% |
| 2026-08-28 | 1.75 | 1.77 | 1.71 | 1.72 | 551K | -1.15% |
| 2026-08-27 | 1.67 | 1.75 | 1.67 | 1.74 | 523K | +3.57% |
| 2026-08-26 | 1.63 | 1.69 | 1.61 | 1.68 | 595K | +3.07% |
| 2026-08-25 | 1.61 | 1.65 | 1.61 | 1.63 | 391K | +1.24% |
| 2026-08-24 | 1.61 | 1.67 | 1.61 | 1.61 | 551K | 0.00% |
| 2026-08-21 | 1.55 | 1.61 | 1.53 | 1.61 | 821K | +3.87% |
| 2026-08-20 | 1.47 | 1.59 | 1.45 | 1.55 | 1.90M | +6.16% |
| 2026-08-19 | 1.44 | 1.51 | 1.44 | 1.46 | 999K | +2.10% |
| 2026-08-18 | 1.46 | 1.50 | 1.43 | 1.43 | 824K | -2.05% |
| 2026-08-17 | 1.50 | 1.52 | 1.46 | 1.46 | 1.05M | -3.95% |
| 2026-08-14 | 1.61 | 1.65 | 1.50 | 1.52 | 1.01M | -6.17% |
CNDT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CNDT — Frequently Asked Questions
Quick answers to the most common questions about buying CNDT stock.
How has CNDT stock performed recently?
CNDT declined -30.9% over the past year, below its 5-year annualized CAGR of -24.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CNDT's all-time high price?
Conduent Incorporated reached $23.39 on 2018-09-07. The 52-week high is $2.66. Current 1-year return of -30.9% places the stock further from historical peaks.
Where can I download CNDT historical price data?
This page provides CNDT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.