UK markets close in 1 hour 15 minutes

Cvent Holding Corp. (CVT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.3100-0.1800 (-4.01%)
As of 10:14AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20224.45004.45004.23004.31004.310044,082
29 Jun 20224.76004.84004.41004.49004.4900339,700
28 Jun 20224.66004.98504.61004.90004.9000424,900
27 Jun 20225.36005.48004.71004.75004.7500480,700
24 Jun 20224.95005.82004.72005.32005.32009,687,900
23 Jun 20224.79005.06004.74005.01005.0100783,100
22 Jun 20224.80005.24004.53504.77004.7700792,700
21 Jun 20225.35005.42004.90004.91004.91001,240,300
17 Jun 20224.76005.57004.76005.37005.37001,452,900
16 Jun 20224.72005.07004.70004.79004.7900498,000
15 Jun 20224.65004.99004.57004.76004.7600424,300
14 Jun 20224.15004.81004.15004.67004.6700601,700
13 Jun 20223.87004.27003.87004.20004.2000623,800
10 Jun 20223.45004.32003.30004.09004.09002,350,200
09 Jun 20225.01005.14004.73004.73004.7300932,100
08 Jun 20224.42004.95004.42004.77004.7700420,700
07 Jun 20224.56004.71504.21004.48004.4800657,200
06 Jun 20224.98005.01004.30004.59004.5900806,700
03 Jun 20224.96005.03004.70004.95004.9500408,300
02 Jun 20225.02005.15004.58004.98004.9800706,800
01 Jun 20225.30005.47004.90004.96004.9600373,600
31 May 20225.54005.60005.22005.33005.3300357,700
27 May 20225.39005.62005.39005.55005.5500269,400
26 May 20225.25005.79005.19005.38005.3800451,600
25 May 20225.26005.36005.12005.20005.2000214,400
24 May 20225.23005.54005.17005.28005.2800278,300
23 May 20225.17005.57005.08005.27005.2700293,300
20 May 20225.65505.75004.95005.11005.1100490,000
19 May 20225.77006.00005.55505.58005.5800262,000
18 May 20226.21006.51005.59005.79005.7900263,100
17 May 20225.64006.40005.58006.16006.1600400,400
16 May 20225.63005.87005.48005.55005.5500198,100
13 May 20225.25005.63005.25005.63005.6300438,400
12 May 20224.86005.18004.45005.15005.1500268,900
11 May 20224.59005.02004.27005.02005.0200300,700
10 May 20225.63006.15004.19504.49004.4900582,500
09 May 20225.79006.37005.32505.36005.3600228,700
06 May 20226.24006.24005.58006.01006.0100194,600
05 May 20226.43006.43006.18006.34006.3400105,400
04 May 20226.58006.76006.15006.48006.4800136,200
03 May 20226.73006.94506.60006.62006.620084,900
02 May 20227.09007.09006.46006.71006.7100143,600
29 Apr 20227.24007.33006.94507.04007.0400163,000
28 Apr 20227.34007.39007.04507.28007.2800190,000
27 Apr 20227.10007.53006.93007.27007.2700137,600
26 Apr 20227.27007.43007.07007.16007.1600122,900
25 Apr 20227.12007.38007.03007.27007.2700150,000
22 Apr 20227.31007.42007.03007.14007.1400148,400
21 Apr 20227.12007.49007.12007.21007.2100109,600
20 Apr 20227.24007.24007.10007.17007.1700174,000
19 Apr 20227.24007.41007.07007.19007.1900131,600
18 Apr 20227.16007.58107.05507.21007.2100160,000
14 Apr 20227.32007.39006.98007.16007.160086,500
13 Apr 20226.98007.44006.90007.31007.3100170,500
12 Apr 20226.98007.47006.72006.94006.9400168,700
11 Apr 20226.87007.18006.74006.97006.9700145,400
08 Apr 20226.52007.10006.47106.92006.9200173,500
07 Apr 20226.95007.06906.15006.67006.6700255,100
06 Apr 20227.00007.06006.74006.97006.9700160,300
05 Apr 20227.38007.38006.96007.06007.0600257,900
04 Apr 20227.77007.85007.31007.42007.4200180,200
01 Apr 20227.17007.85007.09007.79007.7900441,500
31 Mar 20227.08007.27006.94607.19007.1900309,000
30 Mar 20226.98007.09506.91407.04007.0400116,700
29 Mar 20226.95007.11006.72007.02007.0200169,900
28 Mar 20226.30006.94006.30006.92006.9200165,000
25 Mar 20226.42006.43006.28006.37006.3700127,600
24 Mar 20226.30006.74005.94006.50006.5000426,000
23 Mar 20226.28006.51006.04006.33006.3300378,600
22 Mar 20226.26006.48006.15006.37006.3700805,200
21 Mar 20226.40006.53506.02006.22006.2200457,000
18 Mar 20226.83006.97006.25006.45006.45004,594,500
17 Mar 20226.93007.65006.91006.94006.9400574,700
16 Mar 20226.75007.68006.75006.86006.8600487,700
15 Mar 20227.01007.37006.52006.64006.6400441,900
14 Mar 20227.37007.74006.83006.98006.9800373,400
11 Mar 20228.97009.39707.18007.49007.4900647,700
10 Mar 20227.98009.45007.84008.91008.9100620,000
09 Mar 20227.37008.43007.26007.98007.9800272,600
08 Mar 20227.35007.59007.14007.29007.2900346,600
07 Mar 20227.91008.09007.19007.25007.2500426,300
04 Mar 20227.91008.54007.70007.77007.7700472,000
03 Mar 20228.28008.65008.02008.04008.0400320,800
02 Mar 20228.20008.45008.02008.29008.2900184,000
01 Mar 20228.03008.33008.00008.12008.1200230,100
28 Feb 20227.64008.46007.18508.05008.0500303,800
25 Feb 20226.53007.43006.51007.31007.3100134,600
24 Feb 20226.01006.53006.01006.52006.5200131,100
23 Feb 20226.35006.67006.28006.35006.3500129,900
22 Feb 20226.31006.45506.13206.31006.3100114,800
18 Feb 20226.53006.66006.13006.29006.2900142,600
17 Feb 20226.61006.92006.07006.54006.5400274,900
16 Feb 20226.46007.09006.41006.66006.6600145,300
15 Feb 20226.41006.52006.21006.47006.4700106,100
14 Feb 20226.88006.88006.29006.29006.290060,800
11 Feb 20227.16007.33006.71006.88006.880075,000
10 Feb 20226.93007.29806.71007.19007.1900134,300
09 Feb 20226.75007.05006.58006.96006.9600133,500
08 Feb 20226.41006.97006.30006.82006.8200136,900
07 Feb 20226.33006.71006.05006.38006.3800196,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...