UK markets closed

Cvent Holding Corp. (CVT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.33-0.23 (-4.14%)
As of 01:18PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20225.575.725.305.335.33161,213
23 Sept 20225.545.695.405.565.56336,200
22 Sept 20225.655.785.405.495.49344,200
21 Sept 20225.555.965.455.655.65372,100
20 Sept 20225.595.915.505.585.58320,200
19 Sept 20225.535.705.425.625.62466,800
16 Sept 20225.605.605.125.505.504,496,200
15 Sept 20225.475.755.415.605.603,190,500
14 Sept 20225.435.635.315.525.52716,100
13 Sept 20225.315.714.945.555.55625,800
12 Sept 20225.555.735.485.555.55609,700
09 Sept 20225.235.605.235.505.50647,000
08 Sept 20225.095.294.875.235.23958,900
07 Sept 20224.795.214.725.215.21383,000
06 Sept 20225.035.034.594.814.81591,300
02 Sept 20225.245.494.895.105.10441,500
01 Sept 20225.035.184.935.165.16385,300
31 Aug 20225.115.295.015.065.06594,100
30 Aug 20225.335.365.065.085.08434,600
29 Aug 20225.325.615.285.295.29258,100
26 Aug 20225.705.785.385.395.39520,300
25 Aug 20225.725.745.485.715.71300,100
24 Aug 20225.525.925.525.695.69487,900
23 Aug 20225.605.935.435.485.48408,900
22 Aug 20225.865.925.415.595.59546,600
19 Aug 20226.196.285.855.945.94296,300
18 Aug 20226.236.506.166.276.27602,300
17 Aug 20226.266.466.176.226.22296,000
16 Aug 20226.506.746.186.336.33497,500
15 Aug 20226.596.806.276.416.41306,600
12 Aug 20226.356.776.316.656.65676,700
11 Aug 20226.346.536.186.396.39360,200
10 Aug 20226.266.586.056.216.21686,700
09 Aug 20226.326.486.196.346.34378,300
08 Aug 20226.206.556.206.306.30278,100
05 Aug 20226.326.715.966.206.20558,700
04 Aug 20226.076.365.976.336.33325,000
03 Aug 20225.906.185.876.086.08297,100
02 Aug 20225.856.015.605.865.86374,500
01 Aug 20226.176.295.805.895.89656,200
29 Jul 20225.996.305.876.246.24294,300
28 Jul 20225.926.135.756.036.03260,800
27 Jul 20225.716.015.635.995.99240,400
26 Jul 20225.505.865.385.725.72203,600
25 Jul 20225.815.875.465.585.58183,600
22 Jul 20225.936.015.825.855.85128,000
21 Jul 20226.366.425.785.945.94233,900
20 Jul 20225.626.505.626.446.44403,500
19 Jul 20225.835.835.475.555.55225,900
18 Jul 20225.625.925.465.715.71264,400
15 Jul 20225.585.725.355.455.45315,000
14 Jul 20225.225.455.095.435.43228,400
13 Jul 20225.595.615.195.315.31387,900
12 Jul 20225.525.905.505.715.71344,400
11 Jul 20225.705.775.455.495.49371,400
08 Jul 20225.695.885.595.755.75211,300
07 Jul 20225.405.745.345.735.73348,600
06 Jul 20225.255.444.975.405.40439,500
05 Jul 20224.945.274.865.265.26487,200
01 Jul 20224.575.044.575.015.01316,900
30 Jun 20224.454.634.234.624.62593,000
29 Jun 20224.764.844.414.494.49339,700
28 Jun 20224.664.994.614.904.90424,900
27 Jun 20225.365.484.714.754.75480,700
24 Jun 20224.955.824.725.325.329,687,900
23 Jun 20224.795.064.745.015.01783,100
22 Jun 20224.805.244.534.774.77792,700
21 Jun 20225.355.424.904.914.911,240,300
17 Jun 20224.765.574.765.375.371,452,900
16 Jun 20224.725.074.704.794.79498,000
15 Jun 20224.654.994.574.764.76424,300
14 Jun 20224.154.814.154.674.67601,700
13 Jun 20223.874.273.874.204.20623,800
10 Jun 20223.454.323.304.094.092,350,200
09 Jun 20225.015.144.734.734.73932,100
08 Jun 20224.424.954.424.774.77420,700
07 Jun 20224.564.724.214.484.48657,200
06 Jun 20224.985.014.304.594.59806,700
03 Jun 20224.965.034.704.954.95408,300
02 Jun 20225.025.154.584.984.98706,800
01 Jun 20225.305.474.904.964.96373,600
31 May 20225.545.605.225.335.33357,700
27 May 20225.395.625.395.555.55269,400
26 May 20225.255.795.195.385.38451,600
25 May 20225.265.365.125.205.20214,400
24 May 20225.235.545.175.285.28278,300
23 May 20225.175.575.085.275.27293,300
20 May 20225.665.754.955.115.11490,000
19 May 20225.776.005.555.585.58262,000
18 May 20226.216.515.595.795.79263,100
17 May 20225.646.405.586.166.16400,400
16 May 20225.635.875.485.555.55198,100
13 May 20225.255.635.255.635.63438,400
12 May 20224.865.184.455.155.15268,900
11 May 20224.595.024.275.025.02300,700
10 May 20225.636.154.204.494.49582,500
09 May 20225.796.375.325.365.36228,700
06 May 20226.246.245.586.016.01194,600
05 May 20226.436.436.186.346.34105,400
04 May 20226.586.766.156.486.48136,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...