UK markets closed

Cvent Holding Corp. (CVT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.53+0.05 (+0.67%)
At close: 04:00PM EST
7.53 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20237.367.547.327.537.53316,902
03 Feb 20237.487.667.477.487.48261,400
02 Feb 20237.747.767.457.607.60680,800
01 Feb 20238.088.107.527.597.591,936,400
31 Jan 20236.588.076.508.078.07555,600
30 Jan 20236.726.796.486.576.57347,700
27 Jan 20236.897.076.746.846.84668,000
26 Jan 20236.666.966.586.936.93360,900
25 Jan 20236.196.605.876.606.60242,800
24 Jan 20236.236.396.056.286.28119,400
23 Jan 20236.526.535.976.306.30373,100
20 Jan 20236.046.545.916.526.52340,100
19 Jan 20235.796.085.795.945.94241,000
18 Jan 20235.966.135.815.855.85152,100
17 Jan 20235.755.955.705.915.91137,600
13 Jan 20235.605.855.405.745.74203,900
12 Jan 20235.685.755.555.675.67174,300
11 Jan 20235.535.685.525.675.67171,300
10 Jan 20235.485.585.295.545.54135,400
09 Jan 20235.255.685.235.515.51321,800
06 Jan 20235.295.305.035.215.21277,800
05 Jan 20235.285.455.165.275.27298,000
04 Jan 20235.375.425.215.375.37433,900
03 Jan 20235.465.725.265.345.34279,600
30 Dec 20225.205.455.205.405.40251,500
29 Dec 20225.085.294.995.265.26203,800
28 Dec 20225.025.104.975.025.02201,500
27 Dec 20225.195.194.975.045.04263,500
23 Dec 20225.135.245.035.195.19319,900
22 Dec 20225.205.205.005.175.17343,700
21 Dec 20225.065.264.945.255.25682,600
20 Dec 20225.145.154.815.095.091,720,300
19 Dec 20225.395.415.105.215.211,493,400
16 Dec 20225.435.475.295.415.411,947,000
15 Dec 20225.595.705.315.485.481,494,000
14 Dec 20225.605.765.475.715.711,741,000
13 Dec 20225.675.995.585.665.66608,300
12 Dec 20225.485.645.425.535.53423,400
09 Dec 20225.355.595.355.515.51455,400
08 Dec 20225.325.555.255.405.40457,400
07 Dec 20225.115.455.105.305.30366,600
06 Dec 20225.395.555.125.185.18584,100
05 Dec 20225.455.655.395.425.42662,300
02 Dec 20225.225.535.165.515.51562,800
01 Dec 20225.575.725.375.405.40592,100
30 Nov 20225.305.685.225.605.60628,200
29 Nov 20225.225.465.165.295.29369,100
28 Nov 20225.395.525.155.285.28150,000
25 Nov 20225.435.515.385.465.4656,800
23 Nov 20225.465.595.385.525.52193,000
22 Nov 20225.425.585.245.515.51502,400
21 Nov 20225.385.455.275.395.39473,100
18 Nov 20225.655.655.395.415.41201,700
17 Nov 20225.545.605.415.495.49467,100
16 Nov 20225.775.825.545.605.60289,500
15 Nov 20225.846.075.675.845.84477,100
14 Nov 20225.675.845.555.735.73401,600
11 Nov 20225.835.975.665.795.79313,500
10 Nov 20226.006.175.745.825.82345,500
09 Nov 20225.825.955.655.815.81519,600
08 Nov 20225.925.995.805.855.85644,800
07 Nov 20225.416.105.375.875.87770,200
04 Nov 20225.395.605.125.435.43782,500
03 Nov 20225.305.325.095.115.11537,900
02 Nov 20225.695.695.345.365.36459,100
01 Nov 20225.875.915.625.705.70516,600
31 Oct 20225.795.975.625.855.85402,500
28 Oct 20225.535.845.475.825.82339,300
27 Oct 20225.615.685.465.505.50559,700
26 Oct 20225.845.985.555.565.56303,000
25 Oct 20225.656.005.655.835.83425,500
24 Oct 20225.715.725.415.635.63197,700
21 Oct 20225.825.825.615.755.75282,500
20 Oct 20225.856.045.745.805.80310,800
19 Oct 20225.906.155.785.845.84508,100
18 Oct 20225.966.055.545.945.94569,100
17 Oct 20225.515.965.515.875.87487,100
14 Oct 20225.665.685.365.425.42413,200
13 Oct 20225.435.735.305.615.61275,000
12 Oct 20225.435.675.335.575.57384,600
11 Oct 20225.605.655.295.385.38605,200
10 Oct 20225.705.785.555.625.62430,600
07 Oct 20225.825.845.635.685.68609,300
06 Oct 20226.006.175.805.915.91502,700
05 Oct 20225.926.155.786.106.10637,000
04 Oct 20225.656.135.596.126.121,003,300
03 Oct 20225.285.455.135.405.40266,200
30 Sept 20225.415.525.235.255.25636,200
29 Sept 20225.325.605.325.435.43712,300
28 Sept 20225.365.525.325.395.39608,900
27 Sept 20225.405.505.335.425.42370,600
26 Sept 20225.575.725.305.405.40491,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...