Canada markets closed

Cvent Holding Corp. (CVT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.51+0.11 (+2.04%)
At close: 04:00PM EST
5.51 0.00 (0.00%)
After hours: 04:01PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20225.355.595.355.515.51455,400
Dec 08, 20225.325.555.255.405.40457,400
Dec 07, 20225.115.455.105.305.30366,600
Dec 06, 20225.395.555.125.185.18584,100
Dec 05, 20225.455.655.395.425.42662,300
Dec 02, 20225.225.535.165.515.51562,800
Dec 01, 20225.575.725.375.405.40592,100
Nov 30, 20225.305.685.225.605.60628,200
Nov 29, 20225.225.465.165.295.29369,100
Nov 28, 20225.395.525.155.285.28150,000
Nov 25, 20225.435.515.385.465.4656,800
Nov 23, 20225.465.595.385.525.52193,000
Nov 22, 20225.425.585.245.515.51502,400
Nov 21, 20225.385.455.275.395.39473,100
Nov 18, 20225.655.655.395.415.41201,700
Nov 17, 20225.545.605.415.495.49467,100
Nov 16, 20225.775.825.545.605.60289,500
Nov 15, 20225.846.075.675.845.84477,100
Nov 14, 20225.675.845.555.735.73401,600
Nov 11, 20225.835.975.665.795.79313,500
Nov 10, 20226.006.175.745.825.82345,500
Nov 09, 20225.825.955.655.815.81519,600
Nov 08, 20225.925.995.805.855.85644,800
Nov 07, 20225.416.105.375.875.87770,200
Nov 04, 20225.395.605.125.435.43782,500
Nov 03, 20225.305.325.095.115.11537,900
Nov 02, 20225.695.695.345.365.36459,100
Nov 01, 20225.875.915.625.705.70516,600
Oct 31, 20225.795.975.625.855.85402,500
Oct 28, 20225.535.845.475.825.82339,300
Oct 27, 20225.615.685.465.505.50559,700
Oct 26, 20225.845.985.555.565.56303,000
Oct 25, 20225.656.005.655.835.83425,500
Oct 24, 20225.715.725.415.635.63197,700
Oct 21, 20225.825.825.615.755.75282,500
Oct 20, 20225.856.045.745.805.80310,800
Oct 19, 20225.906.155.785.845.84508,100
Oct 18, 20225.966.055.545.945.94569,100
Oct 17, 20225.515.965.515.875.87487,100
Oct 14, 20225.665.685.365.425.42413,200
Oct 13, 20225.435.735.305.615.61275,000
Oct 12, 20225.435.675.335.575.57384,600
Oct 11, 20225.605.655.295.385.38605,200
Oct 10, 20225.705.785.555.625.62430,600
Oct 07, 20225.825.845.635.685.68609,300
Oct 06, 20226.006.175.805.915.91502,700
Oct 05, 20225.926.155.786.106.10637,000
Oct 04, 20225.656.135.596.126.121,003,300
Oct 03, 20225.285.455.135.405.40266,200
Sept 30, 20225.415.525.235.255.25636,200
Sept 29, 20225.325.605.325.435.43712,300
Sept 28, 20225.365.525.325.395.39608,900
Sept 27, 20225.405.505.335.425.42370,600
Sept 26, 20225.575.725.305.405.40491,000
Sept 23, 20225.545.695.405.565.56336,200
Sept 22, 20225.655.785.405.495.49344,200
Sept 21, 20225.555.965.455.655.65372,100
Sept 20, 20225.595.915.505.585.58320,200
Sept 19, 20225.535.705.425.625.62466,800
Sept 16, 20225.605.605.125.505.504,496,200
Sept 15, 20225.475.755.415.605.603,190,500
Sept 14, 20225.435.635.315.525.52716,100
Sept 13, 20225.315.714.945.555.55625,800
Sept 12, 20225.555.735.485.555.55609,700
Sept 09, 20225.235.605.235.505.50647,000
Sept 08, 20225.095.294.875.235.23958,900
Sept 07, 20224.795.214.725.215.21383,000
Sept 06, 20225.035.034.594.814.81591,300
Sept 02, 20225.245.494.895.105.10441,500
Sept 01, 20225.035.184.935.165.16385,300
Aug 31, 20225.115.295.015.065.06594,100
Aug 30, 20225.335.365.065.085.08434,600
Aug 29, 20225.325.615.285.295.29258,100
Aug 26, 20225.705.785.385.395.39520,300
Aug 25, 20225.725.745.485.715.71300,100
Aug 24, 20225.525.925.525.695.69487,900
Aug 23, 20225.605.935.435.485.48408,900
Aug 22, 20225.865.925.415.595.59546,600
Aug 19, 20226.196.285.855.945.94296,300
Aug 18, 20226.236.506.166.276.27602,300
Aug 17, 20226.266.466.176.226.22296,000
Aug 16, 20226.506.746.186.336.33497,500
Aug 15, 20226.596.806.276.416.41306,600
Aug 12, 20226.356.776.316.656.65676,700
Aug 11, 20226.346.536.186.396.39360,200
Aug 10, 20226.266.586.056.216.21686,700
Aug 09, 20226.326.486.196.346.34378,300
Aug 08, 20226.206.556.206.306.30278,100
Aug 05, 20226.326.715.966.206.20558,700
Aug 04, 20226.076.365.976.336.33325,000
Aug 03, 20225.906.185.876.086.08297,100
Aug 02, 20225.856.015.605.865.86374,500
Aug 01, 20226.176.295.805.895.89656,200
Jul 29, 20225.996.305.876.246.24294,300
Jul 28, 20225.926.135.756.036.03260,800
Jul 27, 20225.716.015.635.995.99240,400
Jul 26, 20225.505.865.385.725.72203,600
Jul 25, 20225.815.875.465.585.58183,600
Jul 22, 20225.936.015.825.855.85128,000
Jul 21, 20226.366.425.785.945.94233,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...