Stockscreener 앱 받기
128.47
2.21%
2.78
시장 영업 전:
127.30
-1.17
-0.91%
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $129.4 | $126.6 | $2.80 | 549,957.0 | +2.21% |
| 2026-01-06 | $126.1 | $123.0 | $3.05 | 875,266.0 | +0.09% |
| 2026-01-05 | $128.2 | $124.2 | $4.01 | 577,422.0 | +1.13% |
| 2026-01-02 | $126.6 | $122.8 | $3.85 | 580,353.0 | -0.94% |
| 2025-12-31 | $126.9 | $125.3 | $1.53 | 437,869.0 | -1.13% |
| 2025-12-30 | $128.3 | $125.9 | $2.41 | 468,190.0 | -0.60% |
| 2025-12-29 | $129.1 | $126.8 | $2.32 | 374,361.0 | -0.65% |
| 2025-12-26 | $129.4 | $127.1 | $2.31 | 343,774.0 | +0.96% |
| 2025-12-24 | $128.3 | $125.7 | $2.63 | 164,758.0 | +0.24% |
| 2025-12-23 | $128.1 | $125.0 | $3.11 | 400,852.0 | -1.01% |
| 2025-12-22 | $128.8 | $124.5 | $4.23 | 633,936.0 | +2.37% |
| 2025-12-19 | $126.3 | $123.5 | $2.78 | 2,032,857.0 | +0.07% |
| 2025-12-18 | $125.9 | $122.9 | $2.98 | 642,151.0 | +1.55% |
| 2025-12-17 | $123.5 | $119.8 | $3.73 | 899,201.0 | +1.85% |
| 2025-12-16 | $121.1 | $118.0 | $3.12 | 845,145.0 | +0.93% |
| 2025-12-15 | $123.0 | $119.5 | $3.52 | 742,588.0 | -1.44% |
| 2025-12-12 | $124.4 | $121.0 | $3.44 | 598,283.0 | -2.02% |
| 2025-12-11 | $125.7 | $121.9 | $3.75 | 757,602.0 | +0.70% |
| 2025-12-10 | $124.3 | $120.8 | $3.42 | 878,614.0 | +0.86% |
| 2025-12-09 | $122.6 | $119.3 | $3.32 | 865,595.0 | +0.60% |
Commvault Systems Inc 주식 (CVLT) 연도별 가격 이력
이 심층 분석에서는 Commvault Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Commvault Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Commvault Systems Inc 주식 (CVLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $129.4 | $122.8 | $6.60 | 3,132,955.0 | +2.48% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $129.4 | $114.5 | $14.94 | 14,684,259.0 | +2.66% |
| 2025-11 | $141.5 | $116.3 | $25.20 | 14,579,969.0 | -11.29% |
| 2025-10 | $190.1 | $134.7 | $55.38 | 20,120,476.0 | -26.25% |
| 2025-09 | $198.2 | $172.5 | $25.68 | 18,227,471.0 | +1.14% |
| 2025-08 | $196.0 | $173.7 | $22.34 | 8,778,668.0 | -1.74% |
| 2025-07 | $200.7 | $161.3 | $39.35 | 11,056,543.0 | +8.96% |
| 2025-06 | $192.0 | $166.9 | $25.11 | 11,050,281.0 | -4.82% |
| 2025-05 | $184.4 | $165.7 | $18.63 | 9,363,757.0 | +9.59% |
| 2025-04 | $173.1 | $128.1 | $45.03 | 10,273,518.0 | +5.94% |
| 2025-03 | $174.6 | $145.1 | $29.51 | 8,651,398.0 | -7.50% |
| 2025-02 | $190.1 | $153.2 | $36.95 | 9,423,927.0 | +7.10% |
| 2025-01 | $169.0 | $133.0 | $35.96 | 9,835,020.0 | +5.53% |
Commvault Systems Inc 주식 (CVLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $178.1 | $149.5 | $28.64 | 5,452,990.0 | -11.89% |
| 2024-11 | $178.7 | $153.6 | $25.17 | 7,574,394.0 | +9.86% |
| 2024-10 | $171.3 | $131.6 | $39.68 | 9,370,427.0 | +1.52% |
| 2024-09 | $157.1 | $139.4 | $17.69 | 6,202,388.0 | -1.00% |
| 2024-08 | $156.0 | $127.3 | $28.65 | 8,201,090.0 | +1.67% |
| 2024-07 | $155.3 | $118.7 | $36.64 | 8,388,310.0 | +25.73% |
| 2024-06 | $122.2 | $107.1 | $15.04 | 7,808,531.0 | +13.00% |
| 2024-05 | $113.4 | $101.5 | $11.83 | 6,868,186.0 | +4.99% |
| 2024-04 | $107.5 | $93.48 | $13.98 | 5,708,178.0 | +1.03% |
| 2024-03 | $101.8 | $94.51 | $7.34 | 5,734,915.0 | +5.98% |
| 2024-02 | $96.48 | $90.33 | $6.16 | 6,714,835.0 | +4.40% |
| 2024-01 | $92.81 | $73.33 | $19.48 | 6,030,046.0 | +14.82% |
1.88%
자본화:
|
볼륨(24시간):