NASDAQ · CVLT

Commault Systems, Inc.

Technology · Software - Application

$157.62

Down-$4.82 (-2.97%)

Updated Nov 6, 2026, 10:07 AM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CVLT

CVLT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

CVLT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$159.68	$161.32	$154.39	$157.62	838.79K
Nov 4, 2026	$162.89	$165.48	$159.71	$162.44	602.93K
Nov 3, 2026	$156.83	$162.32	$154.83	$160.99	542.86K
Nov 2, 2026	$163.18	$165.04	$157.40	$157.84	793.03K
Oct 30, 2026	$170.94	$173.00	$161.20	$165.13	651.18K
Oct 29, 2026	$161.46	$172.02	$161.341	$171.61	710.3K
Oct 28, 2026	$171.55	$172.59	$165.38	$166.46	703.48K
Oct 27, 2026	$153.73	$173.55	$153.60	$172.55	1.29M
Oct 26, 2026	$170.00	$174.25	$166.69	$167.73	1.84M
Oct 23, 2026	$167.81	$172.5099	$165.755	$169.37	897.19K
Oct 22, 2026	$164.76	$169.2675	$163.335	$167.81	742.98K
Oct 21, 2026	$157.74	$165.06	$157.06	$163.545	774.57K
Oct 20, 2026	$152.56	$156.3214	$150.04	$155.85	427.99K
Oct 19, 2026	$150.99	$154.67	$149.665	$152.79	556.56K
Oct 16, 2026	$159.28	$160.96	$147.04	$149.11	585.88K
Oct 15, 2026	$153.35	$159.155	$153.15	$158.91	658.75K
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