Cvent Holding Corp. (CVT)
NASDAQ: CVT
· Real-Time Price · USD
8.52
0.00 (0.00%)
At close: Jun 14, 2023, 10:00 PM
CVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2023 | 8.50 | 8.54 | 8.50 | 8.52 | 8.52 | 0.24% | 12,222,804 |
| Jun 13, 2023 | 8.50 | 8.51 | 8.49 | 8.50 | 8.50 | 0.00% | 3,840,391 |
| Jun 12, 2023 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | 0.12% | 2,272,710 |
| Jun 9, 2023 | 8.49 | 8.50 | 8.49 | 8.49 | 8.49 | -0.12% | 1,897,002 |
| Jun 8, 2023 | 8.49 | 8.50 | 8.48 | 8.50 | 8.50 | 0.24% | 2,967,194 |
| Jun 7, 2023 | 8.48 | 8.50 | 8.48 | 8.48 | 8.48 | 0.00% | 1,739,614 |
| Jun 6, 2023 | 8.49 | 8.49 | 8.48 | 8.48 | 8.48 | -0.12% | 1,703,658 |
| Jun 5, 2023 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 0.12% | 3,089,941 |
| Jun 2, 2023 | 8.49 | 8.51 | 8.48 | 8.48 | 8.48 | -0.24% | 4,902,885 |
| Jun 1, 2023 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | 0.12% | 2,285,966 |
| May 31, 2023 | 8.48 | 8.50 | 8.48 | 8.49 | 8.49 | 0.00% | 699,376 |
| May 30, 2023 | 8.47 | 8.49 | 8.46 | 8.49 | 8.49 | 0.12% | 1,197,492 |
| May 26, 2023 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.12% | 303,335 |
| May 25, 2023 | 8.48 | 8.48 | 8.47 | 8.47 | 8.47 | 0.00% | 500,217 |
| May 24, 2023 | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | 0.00% | 302,113 |
| May 23, 2023 | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | 0.12% | 660,877 |
| May 22, 2023 | 8.47 | 8.48 | 8.46 | 8.46 | 8.46 | -0.12% | 1,181,492 |
| May 19, 2023 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.12% | 673,741 |
| May 18, 2023 | 8.47 | 8.48 | 8.47 | 8.48 | 8.48 | 0.12% | 2,117,152 |
| May 17, 2023 | 8.47 | 8.48 | 8.46 | 8.47 | 8.47 | 0.12% | 7,121,193 |