Cvent Holding Corp. (CVT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | 4.4500 | 4.4500 | 4.2300 | 4.3100 | 4.3100 | 44,082 |
| 29 Jun 2022 | 4.7600 | 4.8400 | 4.4100 | 4.4900 | 4.4900 | 339,700 |
| 28 Jun 2022 | 4.6600 | 4.9850 | 4.6100 | 4.9000 | 4.9000 | 424,900 |
| 27 Jun 2022 | 5.3600 | 5.4800 | 4.7100 | 4.7500 | 4.7500 | 480,700 |
| 24 Jun 2022 | 4.9500 | 5.8200 | 4.7200 | 5.3200 | 5.3200 | 9,687,900 |
| 23 Jun 2022 | 4.7900 | 5.0600 | 4.7400 | 5.0100 | 5.0100 | 783,100 |
| 22 Jun 2022 | 4.8000 | 5.2400 | 4.5350 | 4.7700 | 4.7700 | 792,700 |
| 21 Jun 2022 | 5.3500 | 5.4200 | 4.9000 | 4.9100 | 4.9100 | 1,240,300 |
| 17 Jun 2022 | 4.7600 | 5.5700 | 4.7600 | 5.3700 | 5.3700 | 1,452,900 |
| 16 Jun 2022 | 4.7200 | 5.0700 | 4.7000 | 4.7900 | 4.7900 | 498,000 |
| 15 Jun 2022 | 4.6500 | 4.9900 | 4.5700 | 4.7600 | 4.7600 | 424,300 |
| 14 Jun 2022 | 4.1500 | 4.8100 | 4.1500 | 4.6700 | 4.6700 | 601,700 |
| 13 Jun 2022 | 3.8700 | 4.2700 | 3.8700 | 4.2000 | 4.2000 | 623,800 |
| 10 Jun 2022 | 3.4500 | 4.3200 | 3.3000 | 4.0900 | 4.0900 | 2,350,200 |
| 09 Jun 2022 | 5.0100 | 5.1400 | 4.7300 | 4.7300 | 4.7300 | 932,100 |
| 08 Jun 2022 | 4.4200 | 4.9500 | 4.4200 | 4.7700 | 4.7700 | 420,700 |
| 07 Jun 2022 | 4.5600 | 4.7150 | 4.2100 | 4.4800 | 4.4800 | 657,200 |
| 06 Jun 2022 | 4.9800 | 5.0100 | 4.3000 | 4.5900 | 4.5900 | 806,700 |
| 03 Jun 2022 | 4.9600 | 5.0300 | 4.7000 | 4.9500 | 4.9500 | 408,300 |
| 02 Jun 2022 | 5.0200 | 5.1500 | 4.5800 | 4.9800 | 4.9800 | 706,800 |
| 01 Jun 2022 | 5.3000 | 5.4700 | 4.9000 | 4.9600 | 4.9600 | 373,600 |
| 31 May 2022 | 5.5400 | 5.6000 | 5.2200 | 5.3300 | 5.3300 | 357,700 |
| 27 May 2022 | 5.3900 | 5.6200 | 5.3900 | 5.5500 | 5.5500 | 269,400 |
| 26 May 2022 | 5.2500 | 5.7900 | 5.1900 | 5.3800 | 5.3800 | 451,600 |
| 25 May 2022 | 5.2600 | 5.3600 | 5.1200 | 5.2000 | 5.2000 | 214,400 |
| 24 May 2022 | 5.2300 | 5.5400 | 5.1700 | 5.2800 | 5.2800 | 278,300 |
| 23 May 2022 | 5.1700 | 5.5700 | 5.0800 | 5.2700 | 5.2700 | 293,300 |
| 20 May 2022 | 5.6550 | 5.7500 | 4.9500 | 5.1100 | 5.1100 | 490,000 |
| 19 May 2022 | 5.7700 | 6.0000 | 5.5550 | 5.5800 | 5.5800 | 262,000 |
| 18 May 2022 | 6.2100 | 6.5100 | 5.5900 | 5.7900 | 5.7900 | 263,100 |
| 17 May 2022 | 5.6400 | 6.4000 | 5.5800 | 6.1600 | 6.1600 | 400,400 |
| 16 May 2022 | 5.6300 | 5.8700 | 5.4800 | 5.5500 | 5.5500 | 198,100 |
| 13 May 2022 | 5.2500 | 5.6300 | 5.2500 | 5.6300 | 5.6300 | 438,400 |
| 12 May 2022 | 4.8600 | 5.1800 | 4.4500 | 5.1500 | 5.1500 | 268,900 |
| 11 May 2022 | 4.5900 | 5.0200 | 4.2700 | 5.0200 | 5.0200 | 300,700 |
| 10 May 2022 | 5.6300 | 6.1500 | 4.1950 | 4.4900 | 4.4900 | 582,500 |
| 09 May 2022 | 5.7900 | 6.3700 | 5.3250 | 5.3600 | 5.3600 | 228,700 |
| 06 May 2022 | 6.2400 | 6.2400 | 5.5800 | 6.0100 | 6.0100 | 194,600 |
| 05 May 2022 | 6.4300 | 6.4300 | 6.1800 | 6.3400 | 6.3400 | 105,400 |
| 04 May 2022 | 6.5800 | 6.7600 | 6.1500 | 6.4800 | 6.4800 | 136,200 |
| 03 May 2022 | 6.7300 | 6.9450 | 6.6000 | 6.6200 | 6.6200 | 84,900 |
| 02 May 2022 | 7.0900 | 7.0900 | 6.4600 | 6.7100 | 6.7100 | 143,600 |
| 29 Apr 2022 | 7.2400 | 7.3300 | 6.9450 | 7.0400 | 7.0400 | 163,000 |
| 28 Apr 2022 | 7.3400 | 7.3900 | 7.0450 | 7.2800 | 7.2800 | 190,000 |
| 27 Apr 2022 | 7.1000 | 7.5300 | 6.9300 | 7.2700 | 7.2700 | 137,600 |
| 26 Apr 2022 | 7.2700 | 7.4300 | 7.0700 | 7.1600 | 7.1600 | 122,900 |
| 25 Apr 2022 | 7.1200 | 7.3800 | 7.0300 | 7.2700 | 7.2700 | 150,000 |
| 22 Apr 2022 | 7.3100 | 7.4200 | 7.0300 | 7.1400 | 7.1400 | 148,400 |
| 21 Apr 2022 | 7.1200 | 7.4900 | 7.1200 | 7.2100 | 7.2100 | 109,600 |
| 20 Apr 2022 | 7.2400 | 7.2400 | 7.1000 | 7.1700 | 7.1700 | 174,000 |
| 19 Apr 2022 | 7.2400 | 7.4100 | 7.0700 | 7.1900 | 7.1900 | 131,600 |
| 18 Apr 2022 | 7.1600 | 7.5810 | 7.0550 | 7.2100 | 7.2100 | 160,000 |
| 14 Apr 2022 | 7.3200 | 7.3900 | 6.9800 | 7.1600 | 7.1600 | 86,500 |
| 13 Apr 2022 | 6.9800 | 7.4400 | 6.9000 | 7.3100 | 7.3100 | 170,500 |
| 12 Apr 2022 | 6.9800 | 7.4700 | 6.7200 | 6.9400 | 6.9400 | 168,700 |
| 11 Apr 2022 | 6.8700 | 7.1800 | 6.7400 | 6.9700 | 6.9700 | 145,400 |
| 08 Apr 2022 | 6.5200 | 7.1000 | 6.4710 | 6.9200 | 6.9200 | 173,500 |
| 07 Apr 2022 | 6.9500 | 7.0690 | 6.1500 | 6.6700 | 6.6700 | 255,100 |
| 06 Apr 2022 | 7.0000 | 7.0600 | 6.7400 | 6.9700 | 6.9700 | 160,300 |
| 05 Apr 2022 | 7.3800 | 7.3800 | 6.9600 | 7.0600 | 7.0600 | 257,900 |
| 04 Apr 2022 | 7.7700 | 7.8500 | 7.3100 | 7.4200 | 7.4200 | 180,200 |
| 01 Apr 2022 | 7.1700 | 7.8500 | 7.0900 | 7.7900 | 7.7900 | 441,500 |
| 31 Mar 2022 | 7.0800 | 7.2700 | 6.9460 | 7.1900 | 7.1900 | 309,000 |
| 30 Mar 2022 | 6.9800 | 7.0950 | 6.9140 | 7.0400 | 7.0400 | 116,700 |
| 29 Mar 2022 | 6.9500 | 7.1100 | 6.7200 | 7.0200 | 7.0200 | 169,900 |
| 28 Mar 2022 | 6.3000 | 6.9400 | 6.3000 | 6.9200 | 6.9200 | 165,000 |
| 25 Mar 2022 | 6.4200 | 6.4300 | 6.2800 | 6.3700 | 6.3700 | 127,600 |
| 24 Mar 2022 | 6.3000 | 6.7400 | 5.9400 | 6.5000 | 6.5000 | 426,000 |
| 23 Mar 2022 | 6.2800 | 6.5100 | 6.0400 | 6.3300 | 6.3300 | 378,600 |
| 22 Mar 2022 | 6.2600 | 6.4800 | 6.1500 | 6.3700 | 6.3700 | 805,200 |
| 21 Mar 2022 | 6.4000 | 6.5350 | 6.0200 | 6.2200 | 6.2200 | 457,000 |
| 18 Mar 2022 | 6.8300 | 6.9700 | 6.2500 | 6.4500 | 6.4500 | 4,594,500 |
| 17 Mar 2022 | 6.9300 | 7.6500 | 6.9100 | 6.9400 | 6.9400 | 574,700 |
| 16 Mar 2022 | 6.7500 | 7.6800 | 6.7500 | 6.8600 | 6.8600 | 487,700 |
| 15 Mar 2022 | 7.0100 | 7.3700 | 6.5200 | 6.6400 | 6.6400 | 441,900 |
| 14 Mar 2022 | 7.3700 | 7.7400 | 6.8300 | 6.9800 | 6.9800 | 373,400 |
| 11 Mar 2022 | 8.9700 | 9.3970 | 7.1800 | 7.4900 | 7.4900 | 647,700 |
| 10 Mar 2022 | 7.9800 | 9.4500 | 7.8400 | 8.9100 | 8.9100 | 620,000 |
| 09 Mar 2022 | 7.3700 | 8.4300 | 7.2600 | 7.9800 | 7.9800 | 272,600 |
| 08 Mar 2022 | 7.3500 | 7.5900 | 7.1400 | 7.2900 | 7.2900 | 346,600 |
| 07 Mar 2022 | 7.9100 | 8.0900 | 7.1900 | 7.2500 | 7.2500 | 426,300 |
| 04 Mar 2022 | 7.9100 | 8.5400 | 7.7000 | 7.7700 | 7.7700 | 472,000 |
| 03 Mar 2022 | 8.2800 | 8.6500 | 8.0200 | 8.0400 | 8.0400 | 320,800 |
| 02 Mar 2022 | 8.2000 | 8.4500 | 8.0200 | 8.2900 | 8.2900 | 184,000 |
| 01 Mar 2022 | 8.0300 | 8.3300 | 8.0000 | 8.1200 | 8.1200 | 230,100 |
| 28 Feb 2022 | 7.6400 | 8.4600 | 7.1850 | 8.0500 | 8.0500 | 303,800 |
| 25 Feb 2022 | 6.5300 | 7.4300 | 6.5100 | 7.3100 | 7.3100 | 134,600 |
| 24 Feb 2022 | 6.0100 | 6.5300 | 6.0100 | 6.5200 | 6.5200 | 131,100 |
| 23 Feb 2022 | 6.3500 | 6.6700 | 6.2800 | 6.3500 | 6.3500 | 129,900 |
| 22 Feb 2022 | 6.3100 | 6.4550 | 6.1320 | 6.3100 | 6.3100 | 114,800 |
| 18 Feb 2022 | 6.5300 | 6.6600 | 6.1300 | 6.2900 | 6.2900 | 142,600 |
| 17 Feb 2022 | 6.6100 | 6.9200 | 6.0700 | 6.5400 | 6.5400 | 274,900 |
| 16 Feb 2022 | 6.4600 | 7.0900 | 6.4100 | 6.6600 | 6.6600 | 145,300 |
| 15 Feb 2022 | 6.4100 | 6.5200 | 6.2100 | 6.4700 | 6.4700 | 106,100 |
| 14 Feb 2022 | 6.8800 | 6.8800 | 6.2900 | 6.2900 | 6.2900 | 60,800 |
| 11 Feb 2022 | 7.1600 | 7.3300 | 6.7100 | 6.8800 | 6.8800 | 75,000 |
| 10 Feb 2022 | 6.9300 | 7.2980 | 6.7100 | 7.1900 | 7.1900 | 134,300 |
| 09 Feb 2022 | 6.7500 | 7.0500 | 6.5800 | 6.9600 | 6.9600 | 133,500 |
| 08 Feb 2022 | 6.4100 | 6.9700 | 6.3000 | 6.8200 | 6.8200 | 136,900 |
| 07 Feb 2022 | 6.3300 | 6.7100 | 6.0500 | 6.3800 | 6.3800 | 196,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
