CVC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	29.05	29.05	28.20	28.80	28.80	-1.54%	30,019
Jul 8, 2026	28.05	29.25	27.85	29.25	29.25	0.86%	42,174
Jul 7, 2026	27.20	29.25	27.20	29.00	29.00	6.81%	234,786
Jul 6, 2026	25.00	27.15	25.00	27.15	27.15	6.68%	140,176
Jul 3, 2026	25.20	26.05	25.00	25.45	25.45	1.80%	73,650
Jul 2, 2026	25.15	25.45	24.50	25.00	25.00	-0.60%	51,822
Jul 1, 2026	25.35	25.55	25.15	25.15	25.15	-0.59%	19,710
Jun 30, 2026	25.20	25.30	25.00	25.30	25.30	0.40%	25,140
Jun 29, 2026	24.90	25.30	24.80	25.20	25.20	1.20%	27,391
Jun 26, 2026	25.55	25.60	24.90	24.90	24.90	-2.54%	33,335
Jun 25, 2026	25.55	25.75	25.10	25.55	25.55	-1.35%	24,125
Jun 24, 2026	26.85	26.90	25.90	25.90	25.90	-3.54%	48,245
Jun 23, 2026	27.60	27.60	26.70	26.85	26.85	-2.72%	95,814
Jun 22, 2026	28.20	28.55	27.20	27.60	27.60	-1.78%	111,366
Jun 18, 2026	26.95	29.30	26.95	28.10	28.10	3.31%	406,790
Jun 17, 2026	23.20	27.20	23.20	27.20	27.20	9.90%	377,059
Jun 16, 2026	26.50	27.20	24.75	24.75	24.75	-9.84%	448,982
Jun 15, 2026	28.05	28.30	27.40	27.45	27.45	-9.70%	2,355,276
Jun 12, 2026	32.50	32.60	30.40	30.40	30.40	-9.93%	2,398,899
Jun 11, 2026	37.35	37.55	33.75	33.75	33.75	-9.88%	857,056
Jun 10, 2026	37.80	38.35	37.25	37.45	37.45	-1.06%	471,425
Jun 9, 2026	36.90	38.85	36.35	37.85	37.85	3.70%	748,607
Jun 8, 2026	34.20	36.65	33.75	36.50	36.50	4.14%	415,120
Jun 5, 2026	35.75	35.80	35.00	35.05	35.05	-1.82%	219,060
Jun 4, 2026	36.80	36.80	35.55	35.70	35.70	-0.70%	240,426
Jun 3, 2026	35.70	36.30	35.40	35.95	35.95	0.98%	308,195
Jun 2, 2026	36.75	37.40	35.45	35.60	35.60	-3.00%	368,682
Jun 1, 2026	34.60	37.15	34.25	36.70	36.70	6.07%	874,517
May 29, 2026	34.75	35.10	34.50	34.60	34.60	0.44%	279,181
May 28, 2026	34.15	35.20	34.05	34.45	34.45	0.88%	294,930
May 27, 2026	34.70	34.90	34.05	34.15	34.15	-1.01%	200,244
May 26, 2026	35.05	35.05	34.00	34.50	34.50	0.73%	192,095
May 25, 2026	33.50	35.65	33.15	34.25	34.25	2.24%	484,702
May 22, 2026	33.75	34.00	33.50	33.50	33.50	-0.74%	109,127
May 21, 2026	33.35	34.50	33.20	33.75	33.75	0.15%	192,179
May 20, 2026	33.85	34.25	33.70	33.70	33.70	0.60%	144,408
May 19, 2026	33.95	34.40	33.45	33.50	33.50	-2.05%	163,493
May 18, 2026	33.10	34.45	32.95	34.20	34.20	3.32%	405,262
May 15, 2026	33.50	33.85	33.05	33.10	33.10	-1.49%	467,643
May 14, 2026	33.95	33.95	33.35	33.60	33.60	-0.15%	321,968
May 13, 2026	33.60	33.75	33.15	33.65	33.65	1.36%	476,358
May 12, 2026	33.00	33.40	32.60	33.20	33.20	1.53%	300,155
May 11, 2026	31.70	33.70	31.70	32.70	32.70	0.93%	371,842
May 8, 2026	32.50	32.95	32.35	32.40	32.40	-0.31%	74,668
May 7, 2026	32.00	32.75	31.80	32.50	32.50	1.88%	163,615
May 6, 2026	32.35	32.75	31.85	31.90	31.90	-1.09%	433,966
May 5, 2026	33.00	33.00	32.25	32.25	32.25	-1.98%	354,593
May 4, 2026	33.05	33.40	32.75	32.90	32.90	-0.45%	387,361
Apr 30, 2026	32.85	33.25	32.60	33.05	33.05	0.61%	248,850
Apr 29, 2026	32.50	33.10	32.30	32.85	32.85	1.86%	257,885