Stockscreener 앱 받기
87.30
0.58%
-0.51
Commvault Systems Inc 주식 (CVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $89.46 | $86.06 | $3.40 | 1,102,373.0 | -0.58% |
| 2026-02-11 | $88.78 | $85.53 | $3.25 | 881,480.0 | +0.31% |
| 2026-02-10 | $90.25 | $86.57 | $3.68 | 839,334.0 | -0.36% |
| 2026-02-09 | $88.06 | $84.98 | $3.08 | 684,208.0 | +2.08% |
| 2026-02-06 | $86.64 | $81.67 | $4.97 | 908,710.0 | +5.82% |
| 2026-02-05 | $84.65 | $80.91 | $3.74 | 1,537,510.0 | -0.77% |
| 2026-02-04 | $85.74 | $79.51 | $6.23 | 1,609,129.0 | +0.26% |
| 2026-02-03 | $87.02 | $81.02 | $6.00 | 1,653,780.0 | -6.40% |
| 2026-02-02 | $88.36 | $85.52 | $2.84 | 1,032,737.0 | +1.93% |
| 2026-01-30 | $88.00 | $84.74 | $3.26 | 1,186,666.0 | -2.06% |
| 2026-01-29 | $89.34 | $85.48 | $3.86 | 2,007,184.0 | -2.62% |
| 2026-01-28 | $93.89 | $89.58 | $4.31 | 2,915,711.0 | +0.81% |
| 2026-01-27 | $106.4 | $84.44 | $22.00 | 6,188,758.0 | -31.10% |
| 2026-01-26 | $129.5 | $123.7 | $5.81 | 1,047,850.0 | +4.45% |
| 2026-01-23 | $124.6 | $122.6 | $1.98 | 644,399.0 | +0.26% |
| 2026-01-22 | $123.6 | $119.1 | $4.53 | 567,552.0 | +3.34% |
| 2026-01-21 | $120.5 | $117.5 | $3.04 | 560,948.0 | +2.22% |
| 2026-01-20 | $120.9 | $116.1 | $4.85 | 609,349.0 | -4.28% |
| 2026-01-16 | $126.0 | $120.2 | $5.74 | 698,525.0 | -2.41% |
| 2026-01-15 | $127.1 | $124.7 | $2.39 | 582,574.0 | +0.65% |
| 2026-01-14 | $125.0 | $123.1 | $1.99 | 679,376.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $90.25 | $79.51 | $10.74 | 11,351,634.0 | +1.87% |
| 2026-01 | $129.5 | $84.44 | $45.04 | 22,248,964.0 | -31.64% |
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% |
3.78%
2.08%
자본화:
|
볼륨(24시간):