CVC Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.80	28.80	27.95	28.20	28.20	-0.18%	65,007
Aug 20, 2026	28.15	28.90	28.00	28.25	28.25	0.89%	46,553
Aug 19, 2026	28.70	28.75	28.00	28.00	28.00	-2.61%	40,091
Aug 18, 2026	28.00	28.75	27.90	28.75	28.75	-	71,398
Aug 17, 2026	28.00	28.75	27.50	28.75	28.75	-	29,095
Aug 14, 2026	29.85	29.85	28.70	28.75	28.75	-2.04%	41,622
Aug 13, 2026	29.00	30.00	29.00	29.35	29.35	4.26%	107,590
Aug 12, 2026	27.75	28.70	27.75	28.15	28.15	2.36%	22,206
Aug 11, 2026	27.75	27.75	27.30	27.50	27.50	-0.90%	39,527
Aug 10, 2026	28.80	28.80	28.00	28.75	27.75	-0.17%	39,007
Aug 7, 2026	28.90	28.90	28.80	28.80	27.80	1.95%	3,001
Aug 6, 2026	27.70	28.25	27.60	28.25	27.27	2.73%	19,004
Aug 5, 2026	29.80	30.35	26.90	27.50	26.54	-7.72%	135,576
Aug 4, 2026	30.40	30.40	29.35	29.80	28.76	-1.97%	33,309
Aug 3, 2026	30.50	30.50	30.00	30.40	29.34	1.16%	12,204
Jul 31, 2026	30.00	31.00	29.00	30.05	29.00	3.80%	47,107
Jul 30, 2026	29.50	29.50	28.95	28.95	27.94	-0.17%	6,210
Jul 29, 2026	29.00	29.20	28.00	29.00	27.99	-	50,912
Jul 28, 2026	29.50	29.50	29.00	29.00	27.99	-1.69%	63,018
Jul 27, 2026	29.80	29.80	29.15	29.50	28.47	-3.59%	12,018
Jul 24, 2026	30.05	30.60	29.30	30.60	29.54	4.26%	120,387
Jul 23, 2026	30.50	30.55	29.35	29.35	28.33	-5.32%	136,029
Jul 22, 2026	34.20	34.20	29.80	31.00	29.92	-6.06%	217,128
Jul 21, 2026	33.00	33.30	32.60	33.00	31.85	-	164,007
Jul 20, 2026	32.40	33.30	32.40	33.00	31.85	2.33%	217,905
Jul 17, 2026	31.90	33.00	31.40	32.25	31.13	1.10%	258,154
Jul 16, 2026	30.00	32.25	29.50	31.90	30.79	8.69%	481,976
Jul 15, 2026	30.15	30.30	28.15	29.35	28.33	4.08%	150,577
Jul 14, 2026	27.15	29.05	26.95	28.20	27.22	1.81%	133,461
Jul 13, 2026	28.95	29.10	27.65	27.70	26.74	-3.82%	108,072
Jul 9, 2026	29.05	29.05	28.20	28.80	27.80	-1.54%	30,019
Jul 8, 2026	28.05	29.25	27.85	29.25	28.23	0.86%	42,174
Jul 7, 2026	27.20	29.25	27.20	29.00	27.99	6.81%	234,786
Jul 6, 2026	25.00	27.15	25.00	27.15	26.21	6.68%	140,176
Jul 3, 2026	25.20	26.05	25.00	25.45	24.56	1.80%	73,650
Jul 2, 2026	25.15	25.45	24.50	25.00	24.13	-0.60%	51,822
Jul 1, 2026	25.35	25.55	25.15	25.15	24.28	-0.59%	19,710
Jun 30, 2026	25.20	25.30	25.00	25.30	24.42	0.40%	25,140
Jun 29, 2026	24.90	25.30	24.80	25.20	24.32	1.20%	27,391
Jun 26, 2026	25.55	25.60	24.90	24.90	24.03	-2.54%	33,335
Jun 25, 2026	25.55	25.75	25.10	25.55	24.66	-1.35%	24,125
Jun 24, 2026	26.85	26.90	25.90	25.90	25.00	-3.54%	48,245
Jun 23, 2026	27.60	27.60	26.70	26.85	25.92	-2.72%	95,814
Jun 22, 2026	28.20	28.55	27.20	27.60	26.64	-1.78%	111,366
Jun 18, 2026	26.95	29.30	26.95	28.10	27.12	3.31%	406,790
Jun 17, 2026	23.20	27.20	23.20	27.20	26.25	9.90%	377,059
Jun 16, 2026	26.50	27.20	24.75	24.75	23.89	-9.84%	448,982
Jun 15, 2026	28.05	28.30	27.40	27.45	26.50	-9.70%	2,355,276
Jun 12, 2026	32.50	32.60	30.40	30.40	29.34	-9.93%	2,398,899
Jun 11, 2026	37.35	37.55	33.75	33.75	32.58	-9.88%	857,056