Canada markets open in 29 minutes

Cvent Holding Corp. (CVT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.39+0.18 (+2.90%)
At close: 04:00PM EDT
6.22 -0.17 (-2.66%)
Pre-Market: 05:56AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 20225.626.505.626.446.44403,500
Jul 19, 20225.835.835.475.555.55225,900
Jul 18, 20225.625.925.465.715.71264,400
Jul 15, 20225.585.725.355.455.45315,000
Jul 14, 20225.225.455.095.435.43228,400
Jul 13, 20225.595.615.195.315.31387,900
Jul 12, 20225.525.905.505.715.71344,400
Jul 11, 20225.705.775.455.495.49371,400
Jul 08, 20225.695.885.595.755.75211,300
Jul 07, 20225.405.745.345.735.73348,600
Jul 06, 20225.255.444.975.405.40439,500
Jul 05, 20224.945.274.865.265.26487,200
Jul 01, 20224.575.044.575.015.01316,900
Jun 30, 20224.454.634.234.624.62593,000
Jun 29, 20224.764.844.414.494.49339,700
Jun 28, 20224.664.994.614.904.90424,900
Jun 27, 20225.365.484.714.754.75480,700
Jun 24, 20224.955.824.725.325.329,687,900
Jun 23, 20224.795.064.745.015.01783,100
Jun 22, 20224.805.244.534.774.77792,700
Jun 21, 20225.355.424.904.914.911,240,300
Jun 17, 20224.765.574.765.375.371,452,900
Jun 16, 20224.725.074.704.794.79498,000
Jun 15, 20224.654.994.574.764.76424,300
Jun 14, 20224.154.814.154.674.67601,700
Jun 13, 20223.874.273.874.204.20623,800
Jun 10, 20223.454.323.304.094.092,350,200
Jun 09, 20225.015.144.734.734.73932,100
Jun 08, 20224.424.954.424.774.77420,700
Jun 07, 20224.564.724.214.484.48657,200
Jun 06, 20224.985.014.304.594.59806,700
Jun 03, 20224.965.034.704.954.95408,300
Jun 02, 20225.025.154.584.984.98706,800
Jun 01, 20225.305.474.904.964.96373,600
May 31, 20225.545.605.225.335.33357,700
May 27, 20225.395.625.395.555.55269,400
May 26, 20225.255.795.195.385.38451,600
May 25, 20225.265.365.125.205.20214,400
May 24, 20225.235.545.175.285.28278,300
May 23, 20225.175.575.085.275.27293,300
May 20, 20225.665.754.955.115.11490,000
May 19, 20225.776.005.555.585.58262,000
May 18, 20226.216.515.595.795.79263,100
May 17, 20225.646.405.586.166.16400,400
May 16, 20225.635.875.485.555.55198,100
May 13, 20225.255.635.255.635.63438,400
May 12, 20224.865.184.455.155.15268,900
May 11, 20224.595.024.275.025.02300,700
May 10, 20225.636.154.204.494.49582,500
May 09, 20225.796.375.325.365.36228,700
May 06, 20226.246.245.586.016.01194,600
May 05, 20226.436.436.186.346.34105,400
May 04, 20226.586.766.156.486.48136,200
May 03, 20226.736.956.606.626.6284,900
May 02, 20227.097.096.466.716.71143,600
Apr 29, 20227.247.336.957.047.04163,000
Apr 28, 20227.347.397.057.287.28190,000
Apr 27, 20227.107.536.937.277.27137,600
Apr 26, 20227.277.437.077.167.16122,900
Apr 25, 20227.127.387.037.277.27150,000
Apr 22, 20227.317.427.037.147.14148,400
Apr 21, 20227.127.497.127.217.21109,600
Apr 20, 20227.247.247.107.177.17174,000
Apr 19, 20227.247.417.077.197.19131,600
Apr 18, 20227.167.587.057.217.21160,000
Apr 14, 20227.327.396.987.167.1686,500
Apr 13, 20226.987.446.907.317.31170,500
Apr 12, 20226.987.476.726.946.94168,700
Apr 11, 20226.877.186.746.976.97145,400
Apr 08, 20226.527.106.476.926.92173,500
Apr 07, 20226.957.076.156.676.67255,100
Apr 06, 20227.007.066.746.976.97160,300
Apr 05, 20227.387.386.967.067.06257,900
Apr 04, 20227.777.857.317.427.42180,200
Apr 01, 20227.177.857.097.797.79441,500
Mar 31, 20227.087.276.957.197.19309,000
Mar 30, 20226.987.096.917.047.04116,700
Mar 29, 20226.957.116.727.027.02169,900
Mar 28, 20226.306.946.306.926.92165,000
Mar 25, 20226.426.436.286.376.37127,600
Mar 24, 20226.306.745.946.506.50426,000
Mar 23, 20226.286.516.046.336.33378,600
Mar 22, 20226.266.486.156.376.37805,200
Mar 21, 20226.406.536.026.226.22457,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...