Skip to main content

Cvent Holding Corp. - Common Stock (NQ: CVT )

8.520 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.450 4.630 4.230 4.620 592,979 +0.13(+2.90%)
Jun 29, 2022 4.760 4.840 4.410 4.490 339,662 -0.41(-8.37%)
Jun 28, 2022 4.660 4.985 4.610 4.900 424,919 +0.15(+3.16%)
Jun 27, 2022 5.360 5.480 4.710 4.750 480,718 -0.57(-10.71%)
Jun 24, 2022 4.950 5.820 4.720 5.320 9,687,900 +0.31(+6.19%)
Jun 23, 2022 4.790 5.060 4.740 5.010 783,137 +0.24(+5.03%)
Jun 22, 2022 4.800 5.240 4.535 4.770 792,665 -0.14(-2.85%)
Jun 21, 2022 5.350 5.420 4.900 4.910 1,234,322 -0.46(-8.57%)
Jun 17, 2022 4.760 5.570 4.760 5.370 1,559,575 +0.58(+12.11%)
Jun 16, 2022 4.720 5.070 4.700 4.790 497,993 +0.03(+0.63%)
Jun 15, 2022 4.650 4.990 4.570 4.760 424,325 +0.09(+1.93%)
Jun 14, 2022 4.150 4.810 4.150 4.670 601,723 +0.47(+11.19%)
Jun 13, 2022 3.870 4.270 3.870 4.200 623,806 +0.11(+2.69%)
Jun 10, 2022 3.450 4.320 3.300 4.090 2,350,248 -0.64(-13.53%)
Jun 09, 2022 5.010 5.140 4.730 4.730 932,070 -0.04(-0.84%)
Jun 08, 2022 4.420 4.950 4.420 4.770 420,685 +0.29(+6.47%)
Jun 07, 2022 4.560 4.715 4.210 4.480 657,215 -0.11(-2.40%)
Jun 06, 2022 4.980 5.010 4.300 4.590 806,712 -0.36(-7.27%)
Jun 03, 2022 4.960 5.030 4.700 4.950 408,294 -0.03(-0.60%)
Jun 02, 2022 5.020 5.150 4.580 4.980 707,339 +0.02(+0.40%)
Jun 01, 2022 5.300 5.470 4.900 4.960 373,624 -0.37(-6.94%)
May 31, 2022 5.540 5.600 5.220 5.330 357,749 -0.22(-3.96%)
May 27, 2022 5.390 5.620 5.390 5.550 269,406 +0.17(+3.16%)
May 26, 2022 5.250 5.790 5.190 5.380 451,556 +0.18(+3.46%)
May 25, 2022 5.260 5.360 5.120 5.200 214,372 -0.08(-1.52%)
May 24, 2022 5.230 5.540 5.170 5.280 278,330 +0.01(+0.19%)
May 23, 2022 5.170 5.570 5.080 5.270 293,254 +0.16(+3.13%)
May 20, 2022 5.655 5.750 4.950 5.110 490,000 -0.47(-8.42%)
May 19, 2022 5.770 6.000 5.555 5.580 261,990 -0.21(-3.63%)
May 18, 2022 6.210 6.510 5.590 5.790 263,140 -0.37(-6.01%)
May 17, 2022 5.640 6.400 5.580 6.160 400,355 +0.61(+10.99%)
May 16, 2022 5.630 5.870 5.480 5.550 198,126 -0.08(-1.42%)
May 13, 2022 5.250 5.630 5.250 5.630 438,387 +0.48(+9.32%)
May 12, 2022 4.860 5.180 4.450 5.150 268,865 +0.13(+2.59%)
May 11, 2022 4.590 5.020 4.270 5.020 300,664 +0.53(+11.80%)
May 10, 2022 5.630 6.150 4.195 4.490 582,549 -0.87(-16.23%)
May 09, 2022 5.790 6.370 5.325 5.360 228,765 -0.65(-10.82%)
May 06, 2022 6.240 6.240 5.580 6.010 194,596 -0.33(-5.21%)
May 05, 2022 6.430 6.430 6.180 6.340 105,454 -0.14(-2.16%)
May 04, 2022 6.580 6.760 6.150 6.480 136,164 -0.14(-2.11%)
May 03, 2022 6.730 6.945 6.600 6.620 84,935 -0.09(-1.34%)
May 02, 2022 7.090 7.090 6.460 6.710 143,619 -0.33(-4.69%)
Apr 29, 2022 7.240 7.330 6.945 7.040 162,953 -0.24(-3.30%)
Apr 28, 2022 7.340 7.390 7.045 7.280 190,042 +0.01(+0.14%)
Apr 27, 2022 7.100 7.530 6.930 7.270 137,569 +0.11(+1.54%)
Apr 26, 2022 7.270 7.430 7.070 7.160 122,856 -0.11(-1.51%)
Apr 25, 2022 7.120 7.380 7.030 7.270 149,975 +0.13(+1.82%)
Apr 22, 2022 7.310 7.420 7.030 7.140 148,389 -0.07(-0.97%)
Apr 21, 2022 7.120 7.490 7.120 7.210 109,566 +0.04(+0.56%)
Apr 20, 2022 7.240 7.240 7.100 7.170 174,018 -0.02(-0.28%)
Apr 19, 2022 7.240 7.410 7.070 7.190 131,602 -0.02(-0.28%)
Apr 18, 2022 7.160 7.581 7.055 7.210 159,953 +0.05(+0.70%)
Apr 14, 2022 7.320 7.390 6.980 7.160 86,508 -0.15(-2.05%)
Apr 13, 2022 6.980 7.440 6.900 7.310 170,521 +0.37(+5.33%)
Apr 12, 2022 6.980 7.470 6.720 6.940 168,719 -0.03(-0.43%)
Apr 11, 2022 6.870 7.180 6.740 6.970 145,387 +0.05(+0.72%)
Apr 08, 2022 6.520 7.100 6.471 6.920 173,496 +0.25(+3.75%)
Apr 07, 2022 6.950 7.069 6.150 6.670 255,087 -0.30(-4.30%)
Apr 06, 2022 7.000 7.060 6.740 6.970 160,302 -0.09(-1.27%)
Apr 05, 2022 7.380 7.380 6.960 7.060 257,852 -0.36(-4.85%)
Apr 04, 2022 7.770 7.850 7.310 7.420 180,182 -0.37(-4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.