NASDAQ · CVLT

Commault Systems, Inc.

Technology · Software - Application

$154.33

Down-$4.52 (-2.85%)

Updated Oct 15, 2026, 11:25 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CVLT

CVLT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

CVLT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$157.07	$159.80	$153.75	$154.33	545.63K
Oct 13, 2026	$154.35	$159.35	$153.15	$158.85	597.03K
Oct 12, 2026	$158.60	$159.71	$155.25	$155.37	508.13K
Oct 9, 2026	$152.78	$157.62	$150.26	$157.25	458.12K
Oct 8, 2026	$150.38	$152.442	$148.5135	$151.00	632.74K
Oct 7, 2026	$152.76	$154.02	$148.4301	$150.28	720.36K
Oct 6, 2026	$155.22	$158.285	$153.79	$154.98	418.36K
Oct 5, 2026	$150.19	$154.3501	$149.385	$153.73	536.57K
Oct 2, 2026	$149.91	$153.24	$148.7825	$150.28	471.02K
Oct 1, 2026	$151.23	$151.50	$145.69	$147.77	706.28K
Sep 30, 2026	$146.68	$150.865	$146.14	$149.92	1.11M
Sep 29, 2026	$147.39	$149.49	$143.96	$146.35	501.59K
Sep 28, 2026	$143.39	$148.27	$141.0955	$148.08	640.82K
Sep 25, 2026	$150.16	$150.99	$145.1307	$145.54	475.91K
Sep 24, 2026	$148.62	$151.6191	$145.4986	$150.00	661.69K
Sep 23, 2026	$147.09	$149.81	$143.185	$149.43	480.46K
Sep 22, 2026	$148.33	$148.33	$143.17	$146.41	520.59K
Sep 21, 2026	$145.91	$147.80	$144.595	$145.72	435.59K
Sep 18, 2026	$149.79	$149.79	$141.00	$144.54	1.17M
Sep 17, 2026	$145.98	$149.61	$143.57	$148.79	612.53K
Sep 16, 2026	$141.42	$145.65	$141.42	$145.21	466.66K