Dark

CVLT
Commault Systems, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:59 PM EDT

133.16USD+0.825%(+1.09)640,279

114.50Bid 151.09Ask 36.59Spread

Pre-market

Aug 4, 2026 8:45:30 AM EDT

123.33USD-1.281%(-1.60)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

132.10USD+0.023%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	132.3800	133.3500	131.1200	133.1600	+0.802%	640,279	0.000%
2026-08-04	126.1400	133.6300	125.9400	132.1000	+5.739%	982,052	+0.802%
2026-08-03	119.7000	125.0900	119.4050	124.9300	+6.053%	562,935	+6.588%
2026-07-31	115.9700	118.3600	113.5300	117.8000	+1.185%	845,251	+13.039%
2026-07-30	121.9200	122.0000	115.3101	116.4200	-3.233%	711,711	+14.379%
2026-07-29	121.0800	125.8200	118.7900	120.3100	+0.242%	1,064,602	+10.681%
2026-07-28	126.9600	128.1800	118.0001	120.0200	-19.698%	2,263,462	+10.948%
2026-07-27	145.8000	150.8100	145.4750	149.4600	+5.024%	983,590	-10.906%
2026-07-24	142.7400	144.0000	140.9300	142.3100	+0.829%	492,988	-6.430%
2026-07-23	141.1400	141.9300	137.8300	141.1400	+0.642%	449,530	-5.654%
2026-07-22	145.6200	145.6700	138.1300	140.2400	-4.267%	622,399	-5.048%
2026-07-21	145.7600	148.4000	143.7200	146.4900	-0.157%	401,221	-9.100%
2026-07-20	147.2700	148.5600	145.3613	146.7200	-0.737%	325,207	-9.242%
2026-07-17	146.8300	150.7788	146.7500	147.8100	-1.309%	497,826	-9.911%
2026-07-16	149.7200	151.3800	145.2397	149.7700	+2.491%	526,753	-11.090%
2026-07-15	150.6400	151.9200	144.5600	146.1300	-1.682%	539,351	-8.876%
2026-07-14	144.9800	153.3000	144.9400	148.6300	-0.013%	770,585	-10.408%
2026-07-13	151.0200	152.0950	145.3050	148.6500	-1.275%	729,363	-10.420%
2026-07-10	153.4900	154.2550	149.3200	150.5700	-0.568%	495,118	-11.563%
2026-07-09	144.6800	151.9800	144.3700	151.4300	+3.070%	546,697	-12.065%
2026-07-08	151.9200	154.8300	145.8100	146.9200	-4.424%	790,816	-9.366%
2026-07-07	151.5100	154.7400	148.9700	153.7200	+2.446%	881,647	-13.375%
2026-07-06	149.9800	153.3900	145.7700	150.0500	+0.047%	841,635	-11.256%
2026-07-02	147.0200	150.7000	146.3900	149.9800	+2.013%	628,435	-11.215%
2026-07-01	144.9900	148.3900	144.1400	147.0200	+3.732%	603,919	-9.427%
2026-06-30	142.5000	145.0000	140.3600	141.7300	-1.699%	813,893	-6.047%
2026-06-29	140.7600	144.9852	140.5901	144.1800	+2.956%	1,021,320	-7.643%
2026-06-26	134.7500	141.6900	133.9802	140.0400	+4.554%	2,005,989	-4.913%
2026-06-25	130.4700	135.6900	129.0200	133.9400	+2.432%	836,942	-0.582%
2026-06-24	126.0600	132.5400	125.5625	130.7600	+4.416%	781,162	+1.835%
2026-06-23	126.1000	128.2900	124.0800	125.2300	-0.619%	643,964	+6.332%
2026-06-22	130.0000	131.7300	123.8900	126.0100	-3.092%	1,092,434	+5.674%
2026-06-18	128.0400	130.9100	121.7500	130.0300	+2.305%	1,417,912	+2.407%
2026-06-17	124.7600	128.0000	123.7000	127.1000	+1.509%	1,567,437	+4.768%
2026-06-16	127.5100	129.5000	124.5800	125.2100	-1.673%	800,767	+6.349%
2026-06-15	127.9400	130.1400	126.0300	127.3400	-0.329%	752,259	+4.570%
2026-06-12	125.8800	128.9300	124.3600	127.7600	+0.733%	786,336	+4.227%
2026-06-11	123.7000	129.8600	121.6700	126.8300	+1.237%	1,110,059	+4.991%
2026-06-10	121.2000	127.3600	120.1200	125.2800	+2.882%	993,463	+6.290%
2026-06-09	122.0900	124.6200	117.2250	121.7700	-0.262%	887,671	+9.354%
2026-06-08	118.4100	123.0700	116.9720	122.0900	+2.873%	889,167	+9.067%
2026-06-05	121.8800	122.9100	118.5100	118.6800	-2.361%	624,559	+12.201%
2026-06-04	123.7200	123.7200	121.2800	121.5500	+0.579%	455,585	+9.552%
2026-06-03	120.5100	121.4700	116.9290	120.8500	-1.040%	567,858	+10.186%
2026-06-02	118.8200	122.3200	117.9350	122.1200	-0.221%	537,640	+9.040%
2026-06-01	121.3400	123.6600	118.0001	122.3900	+3.065%	888,482	+8.800%
2026-05-29	111.5800	119.4900	109.5050	118.7500	+7.243%	1,050,112	+12.135%
2026-05-28	106.2800	111.6500	105.0000	110.7300	+3.254%	779,079	+20.256%
2026-05-27	106.5400	108.5000	106.2900	107.2400	-0.786%	714,631	+24.170%
2026-05-26	106.7000	108.8700	105.6150	108.0900	+0.783%	394,000	+23.194%
2026-05-22	106.5200	109.3850	105.8650	107.2500	+1.179%	490,416	+24.159%
2026-05-21	103.4300	106.0700	102.4400	106.0000	+1.397%	637,201	+25.623%
2026-05-20	99.1300	104.7700	98.7500	104.5400	+2.520%	590,775	+27.377%
2026-05-19	106.1900	107.9700	101.3600	101.9700	-3.747%	603,194	+30.587%
2026-05-18	104.5000	107.0000	104.0700	105.9400	+1.963%	796,755	+25.694%
2026-05-15	102.1600	104.1000	99.6350	103.9000	+1.813%	808,918	+28.162%
2026-05-14	100.8500	103.0000	98.5600	102.0500	+2.244%	787,128	+30.485%
2026-05-13	100.5500	101.1150	97.1400	99.8100	-2.367%	849,463	+33.413%
2026-05-12	104.8600	107.0000	101.6800	102.2300	-1.697%	651,142	+30.255%
2026-05-11	104.0500	105.7100	102.0120	103.9950	-1.042%	616,480	+28.045%
2026-05-08	102.5000	105.9600	101.6918	105.0900	+1.654%	1,012,322	+26.710%
2026-05-07	104.0000	106.0900	100.6800	103.3800	+2.144%	948,302	+28.806%
2026-05-06	102.7100	103.0000	100.1900	101.2100	-1.528%	476,649	+31.568%
2026-05-05	101.8700	102.8700	100.9900	102.7800	+0.933%	450,984	+29.558%
2026-05-04	99.0600	102.8099	99.0600	101.8300	+2.270%	605,430	+30.767%
2026-05-01	101.0000	102.6700	98.8800	99.5700	+0.698%	555,844	+33.735%
2026-04-30	100.0800	100.2000	97.7800	98.8800	-2.273%	846,498	+34.668%
2026-04-29	98.4700	101.8000	96.9500	101.1800	+3.266%	981,490	+31.607%
2026-04-28	98.0000	101.2100	94.1300	97.9800	+10.825%	1,869,356	+35.905%
2026-04-27	93.3150	93.5300	87.7950	88.4100	-5.867%	1,340,899	+50.616%
2026-04-24	90.7900	94.5400	90.1850	93.9200	+4.182%	554,411	+41.780%
2026-04-23	93.4800	93.8200	88.4400	90.1500	-5.681%	858,571	+47.709%
2026-04-22	94.3400	95.6650	93.3700	95.5800	+2.083%	543,957	+39.318%
2026-04-21	95.5700	98.2300	93.1200	93.6300	-2.367%	732,765	+42.219%
2026-04-20	94.0800	96.4950	93.0100	95.9000	+1.772%	518,680	+38.853%
2026-04-17	97.1700	97.4900	93.9400	94.2300	-0.664%	1,038,454	+41.314%
2026-04-16	93.6800	95.5900	93.0020	94.8600	+1.770%	1,148,210	+40.375%
2026-04-15	90.6400	94.1100	89.8800	93.2100	+4.017%	1,041,112	+42.860%
2026-04-14	89.2000	91.4800	88.0300	89.6100	-0.011%	838,371	+48.599%
2026-04-13	87.4300	92.1400	84.3800	89.6200	+0.844%	1,946,947	+48.583%
2026-04-10	80.8000	91.7100	76.2400	88.8700	+10.247%	5,660,041	+49.837%
2026-04-09	78.1900	81.1800	71.7500	80.6100	+1.948%	2,102,935	+65.190%
2026-04-08	82.8800	82.9100	78.2300	79.0700	-0.164%	886,109	+68.408%
2026-04-07	78.9400	80.2250	78.2500	79.2000	+0.291%	645,684	+68.131%
2026-04-06	79.9300	79.9300	78.2600	78.9700	-1.201%	381,110	+68.621%
2026-04-02	77.6500	80.2350	76.3200	79.9300	+1.939%	740,107	+66.596%
2026-04-01	78.6500	79.7900	76.5975	78.4100	+0.668%	478,457	+69.825%
2026-03-31	76.5500	78.6900	75.5300	77.8900	+3.605%	725,461	+70.959%
2026-03-30	76.2700	77.8600	74.9400	75.1800	-1.183%	903,561	+77.122%
2026-03-27	79.6300	80.1350	76.0550	76.0800	-6.259%	792,840	+75.026%
2026-03-26	79.6700	82.6500	78.9650	81.1600	+1.768%	689,686	+64.071%
2026-03-25	80.0400	80.7450	77.5000	79.7500	+1.852%	797,336	+66.972%
2026-03-24	80.7900	81.1450	77.9300	78.3000	-3.082%	746,387	+70.064%
2026-03-23	79.1100	82.0000	79.1000	80.7900	+1.738%	843,862	+64.822%
2026-03-20	79.0700	79.7400	76.9900	79.4100	-0.489%	2,772,231	+67.687%
2026-03-19	80.5500	82.5950	79.3000	79.8000	-0.931%	1,280,088	+66.867%
2026-03-18	79.8700	81.8400	79.3350	80.5500	+0.524%	1,252,874	+65.313%
2026-03-17	80.0900	83.0000	79.6300	80.1300	+0.112%	1,306,529	+66.180%
2026-03-16	78.9600	81.1300	78.9200	80.0400	+1.368%	1,028,819	+66.367%
2026-03-13	81.0400	82.1800	77.7900	78.9600	-2.338%	1,128,715	+68.642%
2026-03-12	80.3700	82.9600	80.3700	80.8500	-0.049%	963,413	+64.700%
2026-03-11	80.5400	82.1650	79.7500	80.8900	+0.647%	1,000,446	+64.619%
2026-03-10	84.2800	85.9000	80.1000	80.3700	-6.383%	1,910,388	+65.684%
2026-03-09	87.0400	87.0400	84.3500	85.8500	-1.367%	988,095	+55.108%
2026-03-06	87.2200	87.8750	85.0000	87.0400	-1.136%	821,852	+52.987%
2026-03-05	86.1000	90.2600	86.1000	88.0400	+0.537%	841,558	+51.249%
2026-03-04	86.8100	88.5850	86.3500	87.5700	+0.655%	797,426	+52.061%
2026-03-03	82.2100	87.8700	82.2100	87.0000	+1.981%	1,215,008	+53.057%
2026-03-02	83.0000	86.4100	82.2000	85.3100	+0.270%	1,055,355	+56.090%
2026-02-27	86.4800	86.6400	84.3401	85.0800	-3.951%	1,131,041	+56.512%
2026-02-26	88.0150	90.3600	87.4850	88.5800	+2.334%	1,502,914	+50.327%
2026-02-25	88.8900	89.2300	86.1500	86.5600	-2.181%	1,177,846	+53.835%
2026-02-24	85.1000	88.7300	84.4400	88.4900	+4.069%	742,170	+50.480%
2026-02-23	89.0600	89.7450	84.6500	85.0300	-6.560%	1,041,786	+56.604%
2026-02-20	92.4200	93.2800	90.2351	91.0000	-1.451%	848,748	+46.330%
2026-02-19	91.2800	93.2700	90.5850	92.3400	+1.261%	795,665	+44.206%
2026-02-18	88.6700	91.3800	88.1200	91.1900	+3.063%	918,422	+46.025%
2026-02-17	88.1400	89.9500	87.3250	88.4800	+0.970%	810,183	+50.497%
2026-02-13	88.3100	89.6900	86.0200	87.6300	+0.378%	821,806	+51.957%
2026-02-12	88.1800	89.4600	86.0550	87.3000	-0.581%	1,102,453	+52.532%
2026-02-11	87.1000	88.7800	85.5300	87.8100	+0.308%	924,199	+51.646%
2026-02-10	88.7200	90.2500	86.5700	87.5400	-0.364%	839,799	+52.113%
2026-02-09	86.0700	88.0650	84.9800	87.8600	+2.080%	684,301	+51.559%
2026-02-06	83.3800	86.6400	81.6700	86.0700	+5.815%	909,187	+54.711%
2026-02-05	81.9700	84.6500	80.9100	81.3400	-0.769%	1,539,095	+63.708%
2026-02-04	80.3900	85.7400	79.5100	81.9700	+0.257%	1,609,195	+62.450%
2026-02-03	87.0200	87.0200	81.0150	81.7600	-6.400%	1,653,874	+62.867%
2026-02-02	87.0900	88.3600	85.5200	87.3500	+1.925%	1,032,847	+52.444%
2026-01-30	87.4900	88.0000	84.7400	85.7000	-2.057%	1,186,715	+55.379%
2026-01-29	88.8800	89.3400	85.4800	87.5000	-2.615%	2,007,989	+52.183%
2026-01-28	92.3600	93.8900	89.5800	89.8500	+0.808%	2,987,131	+48.203%
2026-01-27	103.7900	106.4400	84.4400	89.1300	-31.099%	6,199,472	+49.400%
2026-01-26	123.8500	129.4800	123.6650	129.3600	+4.449%	1,048,735	+2.938%
2026-01-23	123.3400	124.5850	122.6000	123.8500	+0.259%	644,543	+7.517%
2026-01-22	120.7800	123.6400	119.1100	123.5300	+3.338%	568,205	+7.796%
2026-01-21	117.6700	120.4900	117.4500	119.5400	+2.223%	563,377	+11.394%
2026-01-20	120.9100	120.9100	116.0600	116.9400	-4.281%	609,552	+13.870%
2026-01-16	124.8100	125.9500	120.2100	122.1700	-2.412%	699,656	+8.996%
2026-01-15	125.1900	127.0800	124.6850	125.1900	+0.651%	608,024	+6.366%
2026-01-14	124.6800	125.0500	123.0600	124.3800	-0.971%	679,388	+7.059%
2026-01-13	127.0400	128.1850	124.9000	125.6000	-1.242%	413,450	+6.019%
2026-01-12	122.9900	127.4300	121.8200	127.1800	+2.424%	478,241	+4.702%
2026-01-09	124.5700	124.9845	122.2550	124.1700	+0.024%	533,758	+7.240%
2026-01-08	127.5500	127.5500	122.8900	124.1400	-3.370%	552,122	+7.266%
2026-01-07	127.0100	129.3800	126.5800	128.4700	+2.212%	549,957	+3.651%
2026-01-06	124.4300	126.0700	123.0200	125.6900	+0.088%	875,291	+5.943%
2026-01-05	124.4400	128.1800	124.1750	125.5800	+1.127%	577,622	+6.036%
2026-01-02	126.6300	126.6300	122.7800	124.1800	-0.941%	580,353	+7.231%
2025-12-31	126.8800	126.8800	125.3500	125.3600	-1.128%	438,474	+6.222%
2025-12-30	127.6800	128.3300	125.9200	126.7900	-0.604%	471,530	+5.024%
2025-12-29	128.2000	129.1100	126.7900	127.5600	-0.654%	377,261	+4.390%
2025-12-26	127.1900	129.4100	127.1000	128.4000	+0.959%	343,962	+3.707%
2025-12-24	126.8000	128.3300	125.7000	127.1800	+0.244%	164,758	+4.702%
2025-12-23	126.9500	128.1200	125.0101	126.8700	-1.007%	400,853	+4.958%
2025-12-22	125.1700	128.7700	124.5450	128.1600	+2.372%	639,805	+3.901%
2025-12-19	125.3500	126.2950	123.5100	125.1900	+0.072%	2,033,816	+6.366%
2025-12-18	124.8800	125.8568	122.8750	125.1000	+1.550%	642,167	+6.443%
2025-12-17	119.7800	123.5100	119.7800	123.1900	+1.852%	900,601	+8.093%
2025-12-16	119.3300	121.1250	118.0000	120.9500	+0.926%	847,882	+10.095%
2025-12-15	122.5300	122.9690	119.4500	119.8400	-1.439%	749,401	+11.115%
2025-12-12	123.9200	124.4200	120.9800	121.5900	-2.023%	598,388	+9.516%
2025-12-11	123.2400	125.6500	121.9000	124.1000	+0.698%	810,429	+7.301%
2025-12-10	122.1900	124.2600	120.8400	123.2400	+0.859%	879,639	+8.049%
2025-12-09	121.6500	122.5850	119.2650	122.1900	+0.601%	877,660	+8.978%
2025-12-08	123.6300	123.9700	120.0100	121.4600	+0.388%	692,423	+9.633%
2025-12-05	118.8400	121.6500	114.4650	120.9900	-0.288%	1,201,945	+10.059%
2025-12-04	123.7700	123.7700	119.2400	121.3400	-2.106%	687,922	+9.741%
2025-12-03	122.3900	124.1600	121.6475	123.9500	+0.372%	452,526	+7.430%
2025-12-02	122.8300	125.5350	121.3200	123.4900	+1.847%	506,030	+7.831%
2025-12-01	122.7300	123.3500	120.6250	121.2500	-1.822%	693,593	+9.823%
2025-11-28	122.5000	124.2900	122.5000	123.5000	+0.195%	279,052	+7.822%
2025-11-26	124.0900	125.0000	121.8200	123.2600	-0.565%	439,719	+8.032%
2025-11-25	120.7300	124.7300	119.6250	123.9600	+3.223%	824,534	+7.422%
2025-11-24	119.9500	121.5300	119.2200	120.0900	+0.276%	474,866	+10.884%
2025-11-21	117.3900	121.6600	116.3300	119.7600	+1.759%	573,621	+11.189%
2025-11-20	121.7500	123.2100	117.4000	117.6900	-1.515%	497,359	+13.145%
2025-11-19	122.4000	122.8050	117.8100	119.5000	-2.481%	974,981	+11.431%
2025-11-18	124.9900	126.5050	122.4300	122.5400	-2.630%	658,049	+8.667%
2025-11-17	126.5500	128.3700	124.3000	125.8500	-1.201%	452,071	+5.809%
2025-11-14	124.5900	129.3900	124.5150	127.3800	+0.600%	642,682	+4.538%
2025-11-13	127.0000	132.3350	125.5300	126.6200	-0.822%	934,089	+5.165%
2025-11-12	129.5100	130.0700	127.1800	127.6700	-0.708%	686,357	+4.300%
2025-11-11	129.9400	130.4400	126.6500	128.5800	-1.377%	594,611	+3.562%
2025-11-10	130.2200	130.7500	127.5100	130.3750	+2.303%	658,919	+2.136%
2025-11-07	124.0900	127.5300	121.4500	127.4400	+1.887%	967,096	+4.488%
2025-11-06	128.0800	129.4900	122.5300	125.0800	-2.775%	1,129,398	+6.460%
2025-11-05	134.4200	135.7250	128.4500	128.6500	-5.279%	1,487,004	+3.506%
2025-11-04	138.8500	139.6000	134.1000	135.8200	-3.241%	1,021,748	-1.958%
2025-11-03	139.3100	141.5300	137.7400	140.3700	+0.826%	1,299,248	-5.136%
2025-10-31	138.0200	140.7400	136.5850	139.2200	+1.163%	992,201	-4.353%
2025-10-30	139.3000	143.5100	136.0100	137.6200	-1.798%	1,360,377	-3.241%
2025-10-29	145.7600	145.8650	134.7200	140.1400	-3.869%	2,542,823	-4.981%
2025-10-28	162.0750	167.4300	140.2800	145.7800	-16.291%	3,557,336	-8.657%
2025-10-27	174.2700	175.0250	170.5800	174.1500	+2.489%	705,300	-23.537%
2025-10-24	170.3200	171.8800	169.3500	169.9200	+1.125%	454,305	-21.634%
2025-10-23	171.1200	171.7213	167.0300	168.0300	-1.194%	570,871	-20.752%
2025-10-22	174.7700	174.7700	168.3850	170.0600	-2.762%	474,009	-21.698%
2025-10-21	175.2000	177.8100	173.9600	174.8900	-0.873%	459,820	-23.861%
2025-10-20	174.7500	177.6000	174.2800	176.4300	+2.635%	448,168	-24.525%
2025-10-17	169.1700	173.2500	168.7900	171.9000	+0.691%	447,018	-22.536%
2025-10-16	172.0500	174.6900	167.9250	170.7200	-0.773%	633,442	-22.001%
2025-10-15	175.6100	176.3700	170.6350	172.0500	-1.297%	731,287	-22.604%
2025-10-14	171.2700	176.3500	170.1600	174.3100	-0.774%	657,385	-23.607%
2025-10-13	175.1650	176.1600	173.3600	175.6700	+3.214%	518,009	-24.199%
2025-10-10	175.5600	178.3600	169.4800	170.2000	-3.580%	603,122	-21.763%
2025-10-09	175.5600	176.9300	172.0000	176.5200	-0.664%	626,525	-24.564%
2025-10-08	170.3700	178.9300	169.2100	177.7000	+5.554%	1,015,257	-25.065%
2025-10-07	178.7900	179.7089	164.6000	168.3500	-5.527%	1,240,040	-20.903%
2025-10-06	180.4500	182.8300	178.0100	178.2000	-1.165%	635,160	-25.275%
2025-10-03	184.3000	186.2050	176.3300	180.3000	-1.883%	457,809	-26.145%
2025-10-02	188.1400	190.1000	183.5000	183.7600	-1.141%	480,873	-27.536%
2025-10-01	186.7800	189.2900	184.1000	185.8800	-1.536%	524,185	-28.362%
2025-09-30	193.3900	196.8800	187.6501	188.7800	-2.202%	506,885	-29.463%
2025-09-29	191.6500	193.0600	190.6050	193.0300	+1.435%	603,726	-31.016%
2025-09-26	185.6200	190.6900	184.9100	190.3000	+2.400%	400,815	-30.026%
2025-09-25	181.4500	186.7900	180.4550	185.8400	+1.154%	460,335	-28.347%
2025-09-24	191.6700	193.1200	183.6700	183.7200	-4.208%	605,188	-27.520%
2025-09-23	194.0500	195.0000	191.5750	191.7900	-0.996%	400,147	-30.570%
2025-09-22	192.1400	195.5900	190.9100	193.7200	-0.457%	478,621	-31.262%
2025-09-19	194.7800	196.0000	190.9100	194.6100	-0.409%	3,157,190	-31.576%
2025-09-18	192.8600	198.1799	192.8600	195.4100	+3.151%	779,267	-31.856%
2025-09-17	189.8400	192.6400	188.4900	189.4400	-0.121%	593,900	-29.709%
2025-09-16	190.1000	191.4400	187.7800	189.6700	+0.069%	638,437	-29.794%
2025-09-15	179.9500	190.4300	177.5000	189.5400	+7.718%	1,045,580	-29.746%
2025-09-12	179.9700	180.2000	174.5750	175.9600	-2.752%	477,703	-24.324%
2025-09-11	177.7700	181.0100	172.4950	180.9400	+2.545%	950,187	-26.407%
2025-09-10	184.7200	187.1000	176.2300	176.4500	-4.735%	494,473	-24.534%
2025-09-09	184.6300	185.9850	180.7000	185.2200	+0.685%	702,176	-28.107%
2025-09-08	179.2700	184.0700	178.3500	183.9600	+2.788%	850,674	-27.615%
2025-09-05	178.1200	181.2400	176.1300	178.9700	+1.027%	570,564	-25.596%
2025-09-04	178.7900	178.9400	175.9000	177.1500	-1.067%	637,696	-24.832%
2025-09-03	177.8900	185.7800	176.6000	179.0600	+0.157%	2,946,931	-25.634%
2025-09-02	179.1800	179.9000	172.6900	178.7800	-4.214%	820,843	-25.517%
2025-08-29	187.9300	188.7400	184.7700	186.6450	-0.583%	317,850	-28.656%
2025-08-28	184.4700	188.0000	182.9950	187.7400	+1.933%	259,215	-29.072%
2025-08-27	178.2000	184.8500	178.2000	184.1800	+3.658%	429,506	-27.701%
2025-08-26	178.1300	180.7600	177.4500	177.6800	+0.130%	480,568	-25.056%
2025-08-25	180.3300	180.8501	177.2700	177.4500	-1.983%	258,721	-24.959%
2025-08-22	176.9900	183.1500	176.5100	181.0400	+2.613%	354,628	-26.447%
2025-08-21	174.7700	177.5800	173.6600	176.4300	+0.034%	353,338	-24.525%
2025-08-20	176.2300	178.3100	173.7600	176.3700	+0.153%	402,312	-24.500%
2025-08-19	179.2700	180.2500	175.0900	176.1000	-2.047%	250,586	-24.384%
2025-08-18	179.0500	179.8500	176.1350	179.7800	-0.133%	423,803	-25.932%
2025-08-15	183.8400	183.8500	178.7300	180.0200	-1.816%	326,964	-26.030%
2025-08-14	190.3700	191.1900	181.6154	183.3500	-4.226%	432,083	-27.374%
2025-08-13	195.4900	196.0000	189.5100	191.4400	-0.623%	643,800	-30.443%
2025-08-12	186.3700	195.7295	186.3700	192.6400	+3.771%	631,801	-30.876%
2025-08-11	182.9200	189.6350	182.1900	185.6400	+1.150%	570,172	-28.270%
2025-08-08	186.0500	187.1350	181.9800	183.5300	-1.206%	311,243	-27.445%
2025-08-07	186.5700	187.3693	180.9400	185.7700	+0.108%	466,086	-28.320%
2025-08-06	183.8800	185.9500	181.7900	185.5700	+1.266%	360,668	-28.243%
2025-08-05	187.5100	187.8299	181.6050	183.2500	-1.743%	534,939	-27.334%
2025-08-04	181.1000	186.5700	179.8700	186.5000	+3.767%	470,775	-28.601%
2025-08-01	186.2200	187.2550	179.0000	179.7300	-5.380%	515,281	-25.911%
2025-07-31	194.2700	194.2700	187.8000	189.9500	-1.769%	657,226	-29.897%
2025-07-30	196.6600	200.6846	187.7300	193.3700	+0.052%	1,105,868	-31.137%
2025-07-29	177.0700	196.9800	173.0000	193.2700	+18.259%	1,587,093	-31.102%
2025-07-28	164.5400	167.3200	162.6400	163.4300	-0.560%	844,232	-18.522%
2025-07-25	166.0000	167.5400	163.9150	164.3500	-0.976%	463,587	-18.978%
2025-07-24	165.9400	167.0400	164.5850	165.9700	-0.700%	355,055	-19.769%
2025-07-23	167.5200	167.6300	165.0900	167.1400	+0.168%	324,257	-20.330%
2025-07-22	168.3500	169.0700	164.9350	166.8600	-1.108%	450,689	-20.197%
2025-07-21	172.0700	172.0850	168.0100	168.7300	-1.941%	408,475	-21.081%
2025-07-18	172.4500	172.9800	170.3400	172.0700	+0.714%	388,740	-22.613%
2025-07-17	169.0800	171.2050	168.1700	170.8500	+1.199%	337,702	-22.060%
2025-07-16	170.8300	172.6200	168.4600	168.8250	+1.257%	460,616	-21.125%
2025-07-15	169.7700	171.5300	166.6743	166.7300	-1.681%	247,723	-20.134%
2025-07-14	165.9500	170.9300	165.9500	169.5800	+2.745%	396,225	-21.477%
2025-07-11	169.5400	170.6600	164.7400	165.0500	-2.952%	334,390	-19.321%
2025-07-10	175.0700	175.0700	161.3350	170.0700	-3.457%	815,706	-21.703%
2025-07-09	174.6100	176.4100	172.9100	176.1600	+1.939%	274,736	-24.410%
2025-07-08	174.7300	175.5600	170.6700	172.8100	-0.150%	302,751	-22.944%
2025-07-07	174.0000	175.1700	171.5800	173.0700	-0.848%	267,275	-23.060%
2025-07-03	172.3200	175.7200	171.9350	174.5500	+2.381%	216,514	-23.712%
2025-07-02	172.2400	173.2000	169.1450	170.4900	-1.182%	547,888	-21.896%
2025-07-01	174.4700	175.9500	169.6900	172.5300	-1.033%	425,703	-22.819%
2025-06-30	175.7500	177.2600	173.5500	174.3300	0.000%	509,701	-23.616%
2025-06-27	175.4100	178.1300	173.1900	174.3300	-0.366%	658,747	-23.616%
2025-06-26	173.6100	175.3400	171.1000	174.9700	+0.894%	637,441	-23.896%
2025-06-25	171.6000	174.3900	171.0000	173.4200	+1.713%	589,184	-23.215%
2025-06-24	174.2800	176.8000	170.4400	170.5000	-0.964%	922,469	-21.900%
2025-06-23	169.8000	172.4200	166.9000	172.1600	+1.003%	457,817	-22.653%
2025-06-20	178.1800	180.2900	168.7700	170.4500	-5.395%	1,168,412	-21.877%
2025-06-18	187.8100	187.8100	178.8700	180.1700	-4.165%	458,357	-26.092%
2025-06-17	185.6600	189.4200	184.9150	188.0000	+0.245%	314,535	-29.170%
2025-06-16	185.2800	187.7500	183.8500	187.5400	+1.582%	461,273	-28.996%
2025-06-13	182.6400	186.8526	180.9300	184.6200	-0.790%	371,787	-27.873%
2025-06-12	187.5300	192.0100	184.9750	186.0900	-1.168%	398,061	-28.443%
2025-06-11	186.7300	190.4482	185.3825	188.2900	+0.604%	410,239	-29.279%
2025-06-10	191.0000	191.3100	184.5700	187.1600	-2.005%	494,286	-28.852%
2025-06-09	188.5700	191.7600	187.0230	190.9900	+1.283%	414,018	-30.279%
2025-06-06	189.1300	189.1300	186.0200	188.5700	+0.748%	292,521	-29.384%
2025-06-05	182.6100	188.5600	182.4000	187.1700	+2.756%	564,503	-28.856%
2025-06-04	183.2500	184.9200	181.4100	182.1500	-0.595%	297,093	-26.895%
2025-06-03	186.8800	189.8800	181.3900	183.2400	-2.000%	882,587	-27.330%
2025-06-02	183.1500	187.3850	182.0600	186.9800	+2.091%	756,781	-28.784%
2025-05-30	176.9500	184.3800	173.8976	183.1500	+3.259%	950,043	-27.295%
2025-05-29	178.6400	178.6400	174.4319	177.3700	+0.322%	349,972	-24.925%
2025-05-28	177.4700	178.4980	176.5500	176.8000	-1.041%	343,490	-24.683%
2025-05-27	175.8800	178.7600	174.4700	178.6600	+2.425%	418,791	-25.467%
2025-05-23	172.5800	175.4350	170.0000	174.4300	-0.553%	265,548	-23.660%
2025-05-22	174.8800	176.9600	174.3100	175.4000	+0.573%	277,132	-24.082%
2025-05-21	176.3400	178.1600	173.9300	174.4000	-2.847%	388,835	-23.647%
2025-05-20	180.0700	182.0400	177.5800	179.5100	+0.763%	435,320	-25.820%
2025-05-19	174.7200	178.3500	172.5000	178.1500	+0.062%	450,886	-25.254%
2025-05-16	181.6900	182.4200	175.5500	178.0400	-2.197%	442,254	-25.208%
2025-05-15	179.4400	182.8500	176.4775	182.0400	+1.297%	448,114	-26.851%
2025-05-14	181.0000	182.5789	178.9800	179.7100	-0.893%	497,337	-25.903%
2025-05-13	176.7300	182.4050	175.7100	181.3300	+3.028%	364,310	-26.565%
2025-05-12	176.8700	178.7000	174.0733	176.0000	+3.165%	840,742	-24.341%
2025-05-09	176.0000	176.0000	169.3800	170.6000	-2.397%	394,593	-21.946%
2025-05-08	176.3100	178.5300	170.1701	174.7900	+0.092%	504,904	-23.817%
2025-05-07	173.8800	175.8400	170.3000	174.6300	+1.388%	350,002	-23.747%
2025-05-06	169.8400	172.6250	167.9900	172.2400	-1.011%	398,207	-22.689%
2025-05-05	169.6100	175.3500	169.6000	174.0000	+0.840%	512,110	-23.471%
2025-05-02	169.7400	173.3700	167.7700	172.5500	+3.933%	403,452	-22.828%
2025-05-01	169.9700	171.1150	165.7450	166.0200	-0.664%	516,701	-19.793%
2025-04-30	165.7300	173.1000	162.0000	167.1300	-0.948%	646,500	-20.325%
2025-04-29	172.9900	173.0000	165.3500	168.7300	+1.669%	887,209	-21.081%
2025-04-28	165.7300	167.3100	162.5000	165.9600	+0.272%	649,477	-19.764%
2025-04-25	162.7100	166.0000	162.2950	165.5100	+1.341%	413,111	-19.546%
2025-04-24	154.9600	163.3600	153.0400	163.3200	+6.231%	457,862	-18.467%
2025-04-23	156.7000	161.0900	152.7250	153.7400	+2.767%	417,239	-13.386%
2025-04-22	145.6200	150.8400	144.1850	149.6000	+4.579%	540,721	-10.989%
2025-04-21	148.5100	148.7850	139.7100	143.0500	-4.468%	527,248	-6.914%
2025-04-17	151.0800	151.7400	148.0320	149.7400	-0.874%	367,592	-11.073%
2025-04-16	152.1900	155.3000	148.7150	151.0600	-2.233%	357,468	-11.850%
2025-04-15	153.9600	155.9050	151.9200	154.5100	+0.638%	443,312	-13.818%
2025-04-14	156.6100	156.6100	150.7800	153.5300	+0.682%	398,858	-13.268%
2025-04-11	150.7900	153.6200	146.7600	152.4900	+0.727%	287,239	-12.676%
2025-04-10	151.8000	155.6588	145.7300	151.3900	-4.013%	377,658	-12.042%
2025-04-09	139.6600	160.0500	137.5700	157.7200	+12.248%	566,394	-15.572%
2025-04-08	147.5100	150.4550	137.7400	140.5100	-1.105%	597,301	-5.231%
2025-04-07	131.8600	149.3100	128.0682	142.0800	+1.959%	623,643	-6.278%
2025-04-04	142.6600	148.0000	137.3300	139.3500	-8.856%	807,317	-4.442%
2025-04-03	155.3400	159.5900	150.1252	152.8900	-8.113%	338,833	-12.905%
2025-04-02	158.8000	166.8700	158.3301	166.3900	+2.117%	363,265	-19.971%
2025-04-01	156.6900	164.2500	156.6400	162.9400	+3.283%	506,664	-18.277%
2025-03-31	157.6100	160.1800	155.3350	157.7600	-2.605%	659,710	-15.593%
2025-03-28	164.6400	166.5000	159.7000	161.9800	-1.997%	298,631	-17.792%
2025-03-27	163.7300	166.9800	159.3800	165.2800	+0.024%	344,789	-19.434%
2025-03-26	173.1300	173.8700	165.0400	165.2400	-5.029%	349,143	-19.414%
2025-03-25	168.6500	174.5800	168.5300	173.9900	+2.849%	355,593	-23.467%
2025-03-24	166.0500	169.4900	163.8950	169.1700	+4.736%	323,493	-21.286%
2025-03-21	159.8800	162.7300	159.3100	161.5200	-0.425%	629,836	-17.558%
2025-03-20	162.9600	166.0450	161.5700	162.2100	-1.923%	257,619	-17.909%
2025-03-19	161.8800	166.4750	160.9300	165.3900	+2.669%	267,728	-19.487%
2025-03-18	158.8700	161.8475	157.1900	161.0900	+0.330%	389,129	-17.338%
2025-03-17	156.9100	161.9700	156.9100	160.5600	+0.873%	308,569	-17.065%
2025-03-14	151.8700	159.2800	150.5100	159.1700	+7.323%	627,537	-16.341%
2025-03-13	153.1100	153.1100	147.5850	148.3100	-3.337%	300,598	-10.215%
2025-03-12	155.9900	159.2500	153.2800	153.4300	+0.974%	605,951	-13.211%
2025-03-11	147.5500	154.3600	146.8146	151.9500	+2.337%	353,789	-12.366%
2025-03-10	150.3300	151.1700	145.0701	148.4800	-3.747%	743,522	-10.318%
2025-03-07	157.2600	159.4700	148.6450	154.2600	-2.324%	529,544	-13.678%
2025-03-06	164.0200	164.8300	156.5400	157.9300	-5.949%	474,755	-15.684%
2025-03-05	163.5600	168.2700	160.8100	167.9200	+1.807%	346,558	-20.700%
2025-03-04	161.9600	167.3200	159.1200	164.9400	+0.445%	430,481	-19.268%
2025-03-03	171.9800	173.0800	163.6700	164.2100	-3.723%	378,161	-18.909%
2025-02-28	168.5100	170.7800	165.2700	170.5600	+1.145%	422,520	-21.928%
2025-02-27	173.4200	174.5200	168.3900	168.6300	-1.874%	381,887	-21.034%
2025-02-26	170.1600	174.6250	170.0698	171.8500	+1.662%	322,181	-22.514%
2025-02-25	168.3800	171.5400	165.6500	169.0400	-0.453%	337,969	-21.226%
2025-02-24	170.3800	172.3000	164.2840	169.8100	-0.469%	555,804	-21.583%
2025-02-21	183.0300	185.2900	170.3100	170.6100	-7.719%	730,148	-21.951%
2025-02-20	184.1600	186.1650	179.7300	184.8800	-0.613%	494,199	-27.975%
2025-02-19	189.4400	189.5500	183.9000	186.0200	-1.001%	502,195	-28.416%
2025-02-18	185.3300	190.1078	183.1000	187.9000	+1.617%	494,751	-29.133%
2025-02-14	183.8300	186.5200	182.0500	184.9100	+0.741%	407,086	-27.987%
2025-02-13	179.3600	185.0240	176.8009	183.5500	+2.800%	453,892	-27.453%

document.getElementById("jZrkmC").onerror = function(){this.style.display='none';}; .dark-mode .dv6Sjt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dv6Sjt{ color: #333333; background-color: white; border: 2px solid #333333; }CVLTCommault Systems, Inc.stock NASDAQ

CVLT
Commault Systems, Inc.
stock NASDAQ