CVC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	31.75	32.25	30.90	32.25	32.25	3.53%	243,951
Apr 27, 2026	31.10	31.50	30.75	31.15	31.15	-0.48%	270,076
Apr 24, 2026	31.95	31.95	31.10	31.30	31.30	-0.95%	309,301
Apr 23, 2026	31.35	31.85	31.35	31.60	31.60	0.32%	425,518
Apr 22, 2026	31.25	31.85	31.20	31.50	31.50	0.16%	141,679
Apr 21, 2026	31.55	31.85	31.15	31.45	31.45	0.16%	220,189
Apr 20, 2026	32.05	32.70	31.30	31.40	31.40	-1.88%	411,497
Apr 17, 2026	31.85	32.15	31.55	32.00	32.00	0.47%	189,718
Apr 16, 2026	32.85	33.20	31.35	31.85	31.85	-3.04%	687,856
Apr 15, 2026	33.60	33.60	32.40	32.85	32.85	-1.94%	473,092
Apr 14, 2026	33.80	34.50	33.35	33.50	33.50	-0.15%	584,399
Apr 13, 2026	33.20	34.05	33.00	33.55	33.55	1.05%	867,018
Apr 10, 2026	33.30	33.60	32.30	33.20	33.20	-	637,754
Apr 9, 2026	37.05	37.50	33.20	33.20	33.20	-9.91%	2,735,858
Apr 8, 2026	36.55	37.50	36.20	36.85	36.85	0.96%	527,133
Apr 7, 2026	39.35	40.10	36.45	36.50	36.50	-6.17%	1,438,216
Apr 2, 2026	38.00	39.45	37.40	38.90	38.90	4.01%	1,060,686
Apr 1, 2026	37.00	38.40	37.00	37.40	37.40	1.08%	890,117
Mar 31, 2026	37.65	39.65	36.90	37.00	37.00	-1.99%	1,592,131
Mar 30, 2026	36.95	38.00	36.00	37.75	37.75	2.03%	1,120,391
Mar 27, 2026	34.00	37.05	34.00	37.00	37.00	5.26%	839,787
Mar 26, 2026	35.80	35.80	34.65	35.15	35.15	1.01%	324,377
Mar 25, 2026	34.70	35.40	34.30	34.80	34.80	-0.57%	381,935
Mar 24, 2026	34.90	35.80	34.25	35.00	35.00	1.16%	598,094
Mar 23, 2026	35.35	35.80	34.20	34.60	34.60	-2.26%	529,024
Mar 20, 2026	36.45	36.65	35.25	35.40	35.40	-2.21%	680,461
Mar 19, 2026	37.00	37.10	35.45	36.20	36.20	-2.43%	626,021
Mar 18, 2026	35.85	38.00	35.85	37.10	37.10	3.63%	1,193,660