Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CVLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 111.32 | 0.28 | 0.25% | 110.95 | 112.60 | 110.95 | 280,901 |
| May 09 2024 | 111.04 | 1.86 | 1.70% | 109.18 | 111.39 | 108.48 | 255,026 |
| May 08 2024 | 109.18 | 0.18 | 0.17% | 108.52 | 110.00 | 108.43 | 307,501 |
| May 07 2024 | 109.00 | 0.07 | 0.06% | 109.00 | 110.43 | 107.81 | 388,904 |
| May 06 2024 | 108.93 | 1.50 | 1.40% | 107.45 | 109.00 | 107.01 | 305,133 |
| May 03 2024 | 107.43 | 2.67 | 2.55% | 105.50 | 109.245 | 105.01 | 522,210 |
| May 02 2024 | 104.76 | 2.05 | 2.00% | 103.58 | 104.84 | 102.73 | 344,976 |
| May 01 2024 | 102.71 | 0.24 | 0.23% | 103.13 | 104.91 | 101.54 | 456,884 |
| Apr 30 2024 | 102.47 | 3.04 | 3.06% | 101.87 | 107.46 | 100.40 | 715,651 |
| Apr 29 2024 | 99.43 | 1.13 | 1.15% | 98.30 | 99.60 | 97.63 | 520,979 |
| Apr 26 2024 | 98.30 | 1.21 | 1.25% | 97.10 | 98.65 | 97.10 | 183,677 |
| Apr 25 2024 | 97.09 | 0.26 | 0.27% | 96.01 | 97.40 | 95.57 | 277,929 |
| Apr 24 2024 | 96.83 | -0.34 | -0.35% | 97.31 | 97.795 | 96.31 | 244,081 |
| Apr 23 2024 | 97.17 | 1.63 | 1.71% | 95.51 | 97.49 | 95.14 | 176,510 |
| Apr 22 2024 | 95.54 | 0.67 | 0.71% | 95.13 | 95.84 | 94.28 | 157,670 |
| Apr 19 2024 | 94.87 | 0.72 | 0.76% | 94.10 | 95.04 | 93.48 | 205,932 |
| Apr 18 2024 | 94.15 | -0.48 | -0.51% | 94.74 | 96.02 | 94.075 | 222,752 |
| Apr 17 2024 | 94.63 | -1.00 | -1.05% | 96.07 | 96.65 | 94.53 | 242,653 |
| Apr 16 2024 | 95.63 | 1.38 | 1.46% | 94.37 | 95.95 | 93.87 | 186,873 |
| Apr 15 2024 | 94.25 | -2.24 | -2.32% | 97.16 | 97.65 | 93.77 | 454,371 |
| Apr 12 2024 | 96.49 | -1.43 | -1.46% | 97.02 | 97.76 | 95.66 | 286,690 |
| Apr 11 2024 | 97.92 | 1.39 | 1.44% | 97.08 | 98.625 | 96.29 | 374,741 |
| Apr 10 2024 | 96.53 | -0.90 | -0.92% | 95.88 | 96.99 | 95.45 | 286,782 |
| Apr 09 2024 | 97.43 | -2.21 | -2.22% | 99.88 | 99.88 | 96.96 | 246,757 |
| Apr 08 2024 | 99.64 | -0.56 | -0.56% | 100.80 | 100.80 | 99.25 | 168,938 |
| Apr 05 2024 | 100.20 | 0.59 | 0.59% | 99.50 | 100.825 | 98.38 | 320,139 |
| Apr 04 2024 | 99.61 | -0.22 | -0.22% | 100.87 | 102.215 | 99.55 | 214,368 |
| Apr 03 2024 | 99.83 | 0.76 | 0.77% | 98.76 | 100.665 | 98.71 | 173,177 |
| Apr 02 2024 | 99.07 | -1.36 | -1.35% | 99.24 | 99.33 | 97.00 | 227,074 |
| Apr 01 2024 | 100.43 | -1.00 | -0.99% | 101.41 | 101.6468 | 99.87 | 159,328 |
| Mar 28 2024 | 101.43 | 1.17 | 1.17% | 100.47 | 101.85 | 100.22 | 251,691 |
| Mar 27 2024 | 100.26 | 0.89 | 0.90% | 99.90 | 100.29 | 98.78 | 168,311 |
| Mar 26 2024 | 99.37 | -0.31 | -0.31% | 100.43 | 100.84 | 99.26 | 148,444 |
| Mar 25 2024 | 99.68 | -0.86 | -0.86% | 100.26 | 100.4799 | 99.50 | 163,695 |
| Mar 22 2024 | 100.54 | 0.30 | 0.30% | 100.10 | 100.94 | 99.95 | 197,810 |
| Mar 21 2024 | 100.24 | 1.24 | 1.25% | 99.68 | 101.00 | 99.31 | 247,542 |
| Mar 20 2024 | 99.00 | 1.58 | 1.62% | 97.50 | 99.56 | 97.46 | 227,312 |
| Mar 19 2024 | 97.42 | 0.19 | 0.20% | 96.58 | 97.65 | 94.51 | 286,418 |
| Mar 18 2024 | 97.23 | -0.68 | -0.69% | 97.87 | 98.7623 | 97.05 | 288,450 |
| Mar 15 2024 | 97.91 | -1.94 | -1.94% | 99.05 | 99.80 | 97.42 | 910,524 |
| Mar 14 2024 | 99.85 | 0.25 | 0.25% | 99.99 | 100.10 | 98.5151 | 280,585 |
| Mar 13 2024 | 99.60 | 1.21 | 1.23% | 98.42 | 99.80 | 97.995 | 342,467 |
| Mar 12 2024 | 98.39 | 0.63 | 0.64% | 97.76 | 99.12 | 97.18 | 337,572 |
| Mar 11 2024 | 97.76 | -0.97 | -0.98% | 98.08 | 98.37 | 96.75 | 301,741 |
| Mar 08 2024 | 98.73 | -1.04 | -1.04% | 100.00 | 100.83 | 98.0567 | 283,304 |
| Mar 07 2024 | 99.77 | 0.35 | 0.35% | 99.60 | 100.3899 | 98.618 | 393,311 |
| Mar 06 2024 | 99.42 | 3.02 | 3.13% | 97.43 | 99.69 | 96.70 | 373,005 |
| Mar 05 2024 | 96.40 | -1.52 | -1.55% | 97.46 | 97.69 | 95.95 | 209,134 |
| Mar 04 2024 | 97.92 | 0.34 | 0.35% | 98.09 | 98.26 | 97.25 | 356,696 |
| Mar 01 2024 | 97.58 | 1.87 | 1.95% | 95.68 | 98.63 | 95.59 | 353,176 |
| Feb 29 2024 | 95.71 | 0.47 | 0.49% | 96.00 | 96.00 | 94.97 | 426,014 |
| Feb 28 2024 | 95.24 | 0.46 | 0.49% | 94.70 | 95.40 | 93.62 | 187,416 |
| Feb 27 2024 | 94.78 | -0.71 | -0.74% | 95.69 | 95.69 | 94.39 | 236,194 |
| Feb 26 2024 | 95.49 | 0.76 | 0.80% | 94.73 | 96.48 | 94.67 | 272,507 |
| Feb 23 2024 | 94.73 | 0.85 | 0.91% | 93.99 | 95.613 | 93.99 | 223,602 |
| Feb 22 2024 | 93.88 | 1.49 | 1.61% | 94.00 | 94.014 | 92.36 | 265,158 |
| Feb 21 2024 | 92.39 | 0.07 | 0.08% | 91.32 | 92.43 | 90.325 | 461,278 |
| Feb 20 2024 | 92.32 | -1.46 | -1.56% | 92.92 | 93.29 | 91.77 | 243,663 |
| Feb 16 2024 | 93.78 | -0.86 | -0.91% | 94.47 | 94.47 | 92.90 | 560,576 |
| Feb 15 2024 | 94.64 | 0.20 | 0.21% | 94.25 | 94.72 | 93.15 | 311,835 |
| Feb 14 2024 | 94.44 | 2.92 | 3.19% | 92.52 | 94.8429 | 92.395 | 408,115 |
| Feb 13 2024 | 91.52 | -1.39 | -1.50% | 91.22 | 92.47 | 90.55 | 282,261 |
| Feb 12 2024 | 92.91 | -1.96 | -2.07% | 95.00 | 95.00 | 92.45 | 306,438 |
