CVLT Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-30,W-22,M-36 200: 148.17  100: 131.48
50: 116.09 21: 101.07		 No 83.38 86.07 February 6, 2026
D-23,W-21,M-35 200: 148.66  100: 132.4
50: 117.32 21: 102.65		 No 81.97 81.34 February 5, 2026
D-23,W-21,M-35 200: 149.18  100: 133.44
50: 118.79 21: 104.89		 No 80.53 81.97 February 4, 2026
D-23,W-21,M-35 200: 149.69  100: 134.48
50: 120.29 21: 107.3		 No 86.03 81.76 February 3, 2026
D-25,W-22,M-37 200: 150.19  100: 135.54
50: 121.86 21: 109.99		 No 87 87.35 February 2, 2026
D-23,W-22,M-36 200: 150.65  100: 136.51
50: 123.27 21: 112.38		 No 87.05 85.7 January 30, 2026
D-24,W-23,M-36 200: 151.14  100: 137.53
50: 124.8 21: 115.18		 No 88.88 87.5 January 29, 2026
D-25,W-23,M-37 200: 151.57  100: 138.53
50: 126.33 21: 118.1		 No 92.36 89.85 January 28, 2026
D-24,W-23,M-37 200: 152.02  100: 139.52
50: 127.82 21: 121.07		 No 103.79 89.13 January 27, 2026
D-57,W-35,M-47 200: 152.49  100: 140.53
50: 129.39 21: 124.44		 No 123.85 129.36 January 26, 2026
D-48,W-35,M-45 200: 152.56  100: 140.76
50: 129.4 21: 123.92		 No 123.34 123.85 January 23, 2026
D-47,W-35,M-45 200: 152.69  100: 141.1
50: 129.62 21: 123.92		 No 120.78 123.53 January 22, 2026
D-39,W-32,M-44 200: 152.81  100: 141.47
50: 129.87 21: 123.96		 No 117.67 119.54 January 21, 2026
D-33,W-31,M-43 200: 152.99  100: 141.92
50: 130.29 21: 124.43		 No 120.91 116.94 January 20, 2026
D-41,W-33,M-45 200: 153.21  100: 142.43
50: 130.84 21: 125.22		 No 127.04 122.17 January 16, 2026
D-47,W-35,M-46 200: 153.39  100: 142.84
50: 131.19 21: 125.54		 No 127.04 125.19 January 15, 2026
D-45,W-34,M-45 200: 153.54  100: 143.21
50: 131.44 21: 125.58		 No 127.04 124.38 January 14, 2026
D-48,W-35,M-46 200: 153.7  100: 143.6
50: 131.72 21: 125.7		 No 127.04 125.6 January 13, 2026
D-51,W-34,M-46 200: 153.83  100: 143.96
50: 131.97 21: 125.71		 No 122.99 127.18 January 12, 2026
D-44,W-34,M-45 200: 153.96  100: 144.31
50: 132.17 21: 125.56		 No 124.57 124.17 January 9, 2026
D-44,W-34,M-45 200: 154.26  100: 144.72
50: 132.5 21: 125.71		 No 127.55 124.14 January 8, 2026
D-54,W-38,M-47 200: 154.52  100: 145.14
50: 132.84 21: 125.87		 No 127.01 128.47 January 7, 2026
D-47,W-35,M-46 200: 154.72  100: 145.47
50: 133.01 21: 125.6		 No 124.18 125.69 January 6, 2026
D-47,W-34,M-46 200: 154.96  100: 145.88
50: 133.31 21: 125.59		 No 124.18 125.58 January 5, 2026
D-43,W-34,M-45 200: 155.21  100: 146.3
50: 133.63 21: 125.59		 No 126.63 124.18 January 2, 2026
D-46,W-35,M-45 200: 155.46  100: 146.75
50: 134.01 21: 125.73		 No 126.88 125.36 December 31, 2025
D-49,W-35,M-46 200: 155.71  100: 147.18
50: 134.37 21: 125.77		 No 127.68 126.79 December 30, 2025
D-51,W-36,M-46 200: 155.94  100: 147.59
50: 134.68 21: 125.67		 No 128.2 127.56 December 29, 2025
D-53,W-36,M-46 200: 156.17  100: 147.99
50: 134.97 21: 125.47		 No 127.19 128.4 December 26, 2025
D-50,W-35,M-46 200: 156.4  100: 148.39
50: 135.23 21: 125.16		 No 126.8 127.18 December 24, 2025
D-50,W-35,M-46 200: 156.66  100: 148.82
50: 135.56 21: 124.95		 No 126.95 126.87 December 23, 2025
D-52,W-34,M-46 200: 156.92  100: 149.27
50: 135.92 21: 124.74		 No 125.17 128.16 December 22, 2025
D-46,W-34,M-45 200: 157.17  100: 149.7
50: 136.23 21: 124.38		 No 125.35 125.19 December 19, 2025
D-46,W-34,M-45 200: 157.46  100: 150.2
50: 136.68 21: 124.3		 No 124.88 125.1 December 18, 2025
D-42,W-32,M-45 200: 157.77  100: 150.72
50: 137.16 21: 124.21		 No 119.78 123.19 December 17, 2025
D-37,W-31,M-44 200: 158.09  100: 151.29
50: 137.73 21: 124.32		 No 119.33 120.95 December 16, 2025
D-34,W-31,M-44 200: 158.48  100: 151.91
50: 138.41 21: 124.68		 No 122.53 119.84 December 15, 2025
D-36,W-31,M-44 200: 158.89  100: 152.57
50: 139.17 21: 125.19		 No 123.92 121.59 December 12, 2025
D-40,W-33,M-45 200: 159.31  100: 153.2
50: 139.89 21: 125.57		 No 123.24 124.1 December 11, 2025
D-38,W-32,M-45 200: 159.71  100: 153.8
50: 140.53 21: 125.72		 No 122.19 123.24 December 10, 2025
D-36,W-31,M-44 200: 160.14  100: 154.43
50: 141.24 21: 125.98		 No 121.65 122.19 December 9, 2025
D-34,W-31,M-44 200: 160.59  100: 155.09
50: 142.02 21: 126.38		 No 123.63 121.46 December 8, 2025
D-33,W-31,M-44 200: 161.06  100: 155.79
50: 142.86 21: 126.9		 No 118.84 120.99 December 5, 2025
D-33,W-31,M-44 200: 161.51  100: 156.5
50: 143.75 21: 127.52		 No 123.77 121.34 December 4, 2025
D-36,W-32,M-45 200: 161.96  100: 157.22
50: 144.66 21: 128.17		 No 122.39 123.95 December 3, 2025
D-35,W-31,M-45 200: 162.41  100: 157.9
50: 145.51 21: 128.61		 No 122.3 123.49 December 2, 2025
D-31,W-31,M-44 200: 162.87  100: 158.6
50: 146.41 21: 129.15		 No 122.73 121.25 December 1, 2025
D-33,W-31,M-44 200: 163.36  100: 159.36
50: 147.43 21: 129.98		 No 122.5 123.5 November 28, 2025
D-33,W-31,M-44 200: 163.84  100: 160.09
50: 148.41 21: 130.67		 No 124.09 123.26 November 26, 2025
D-33,W-32,M-45 200: 164.33  100: 160.84
50: 149.44 21: 131.45		 No 120.73 123.96 November 25, 2025
D-27,W-29,M-44 200: 164.81  100: 161.59
50: 150.48 21: 132.23		 No 119.95 120.09 November 24, 2025
D-26,W-29,M-43 200: 165.34  100: 162.43
50: 151.72 21: 133.51		 No 117.39 119.76 November 21, 2025
D-22,W-28,M-43 200: 165.81  100: 163.28
50: 153.02 21: 134.96		 No 121.75 117.69 November 20, 2025
D-23,W-29,M-43 200: 166.33  100: 164.2
50: 154.47 21: 136.78		 No 122.4 119.5 November 19, 2025
D-25,W-30,M-44 200: 166.82  100: 165.1
50: 155.89 21: 138.6		 No 124.99 122.54 November 18, 2025
D-27,W-31,M-45 200: 167.3  100: 165.95
50: 157.25 21: 140.29		 No 126.55 125.85 November 17, 2025
D-28,W-31,M-46 200: 167.75  100: 166.76
50: 158.54 21: 141.81		 No 124.59 127.38 November 14, 2025
D-27,W-31,M-45 200: 168.19  100: 167.55
50: 159.81 21: 143.32		 No 127 126.62 November 13, 2025
D-27,W-31,M-46 200: 168.65  100: 168.38
50: 161.16 21: 145.08		 No 129.51 127.67 November 12, 2025
D-28,W-32,M-46 200: 169.09  100: 169.2
50: 162.53 21: 146.92		 Yes 129.94 128.58 November 11, 2025
D-29,W-31,M-46 200: 169.53  100: 170.01
50: 163.91 21: 148.85		 Yes 130.22 130.38 November 10, 2025
D-25,W-31,M-46 200: 169.98  100: 170.81
50: 165.28 21: 150.79		 Yes 124.09 127.44 November 7, 2025
D-22,W-30,M-45 200: 170.47  100: 171.67
50: 166.83 21: 153.25		 Yes 128.08 125.08 November 6, 2025
D-23,W-31,M-46 200: 170.98  100: 172.61
50: 168.53 21: 156.21		 Yes 134.42 128.65 November 5, 2025
D-26,W-33,M-48 200: 171.4  100: 173.5
50: 170.16 21: 159.11		 Yes 138.85 135.82 November 4, 2025
D-28,W-34,M-50 200: 171.74  100: 174.25
50: 171.56 21: 161.57		 Yes 139.31 140.37 November 3, 2025
D-27,W-34,M-49 200: 172.05  100: 174.93
50: 172.83 21: 163.8		 Yes 138.31 139.22 October 31, 2025
D-25,W-34,M-48 200: 172.36  100: 175.64
50: 174.21 21: 166.38		 Yes 139.3 137.62 October 30, 2025
D-26,W-35,M-49 200: 172.71  100: 176.41
50: 175.7 21: 169.41		 Yes 145.76 140.14 October 29, 2025
D-28,W-36,M-51 200: 173.06  100: 177.14
50: 177.15 21: 172.49		 Yes 160.59 145.78 October 28, 2025
D-47,W-47,M-62 200: 173.27  100: 177.77
50: 178.43 21: 175.3		 No 174.27 174.15 October 27, 2025
D-42,W-47,M-60 200: 173.19  100: 177.83
50: 178.61 21: 175.43		 No 170.32 169.92 October 24, 2025
D-39,W-46,M-60 200: 173.16  100: 177.97
50: 178.96 21: 176		 Yes 171.59 168.03 October 23, 2025
D-41,W-47,M-60 200: 173.18  100: 178.15
50: 179.41 21: 176.84		 No 174.77 170.06 October 22, 2025
D-45,W-49,M-63 200: 173.19  100: 178.3
50: 179.79 21: 177.56		 No 175.2 174.89 October 21, 2025
D-47,W-48,M-64 200: 173.14  100: 178.36
50: 179.99 21: 177.84		 No 174.75 176.43 October 20, 2025
D-42,W-48,M-61 200: 173.07  100: 178.38
50: 180.13 21: 177.99		 No 169.17 171.9 October 17, 2025
D-40,W-47,M-61 200: 173.06  100: 178.5
50: 180.47 21: 178.63		 Yes 172.05 170.72 October 16, 2025
D-41,W-48,M-61 200: 173.08  100: 178.64
50: 180.86 21: 179.46		 No 175.67 172.05 October 15, 2025
D-43,W-49,M-63 200: 173.08  100: 178.76
50: 181.22 21: 180.24		 No 171.27 174.31 October 14, 2025
D-39,W-47,M-61 200: 173.12  100: 178.9
50: 181.74 21: 181.41		 Yes 175.56 170.2 October 10, 2025
D-43,W-50,M-64 200: 173.21  100: 179.07
50: 182.22 21: 182.59		 No 175.56 176.52 October 9, 2025
D-44,W-50,M-64 200: 173.24  100: 179.12
50: 182.45 21: 183.23		 No 170.37 177.7 October 8, 2025
D-34,W-46,M-60 200: 173.25  100: 179.15
50: 182.64 21: 183.81		 Yes 178 168.35 October 7, 2025
D-42,W-52,M-65 200: 173.26  100: 179.36
50: 183.22 21: 185.44		 No 180.45 178.2 October 6, 2025
D-44,W-52,M-66 200: 173.16  100: 179.38
50: 183.43 21: 186.2		 No 184.3 180.3 October 3, 2025
D-47,W-54,M-68 200: 173.04  100: 179.36
50: 183.56 21: 186.82		 No 188.14 183.76 October 2, 2025
D-49,W-55,M-71 200: 172.89  100: 179.26
50: 183.55 21: 187.15		 No 186.78 185.88 October 1, 2025
D-52,W-57,M-71 200: 172.72  100: 179.13
50: 183.45 21: 187.28		 No 193.39 188.78 September 30, 2025
D-57,W-58,M-72 200: 172.53  100: 178.93
50: 183.24 21: 187.12		 No 192.08 193.03 September 29, 2025
D-55,W-58,M-71 200: 172.3  100: 178.64
50: 182.84 21: 186.5		 No 185.62 190.3 September 26, 2025
D-50,W-55,M-70 200: 172.1  100: 178.41
50: 182.53 21: 186.1		 No 181.45 185.84 September 25, 2025
D-48,W-54,M-69 200: 171.93  100: 178.26
50: 182.4 21: 186.12		 No 191.67 183.72 September 24, 2025
D-57,W-58,M-72 200: 171.77  100: 178.16
50: 182.34 21: 186.38		 No 194.05 191.79 September 23, 2025
D-59,W-60,M-72 200: 171.56  100: 177.9
50: 181.96 21: 185.81		 No 192.14 193.72 September 22, 2025
D-61,W-60,M-72 200: 171.29  100: 177.58
50: 181.48 21: 184.98		 No 194.78 194.61 September 19, 2025
D-61,W-61,M-73 200: 171.04  100: 177.25
50: 180.94 21: 183.96		 No 192.86 195.41 September 18, 2025
D-57,W-58,M-71 200: 170.78  100: 176.88
50: 180.35 21: 182.76		 No 189.84 189.44 September 17, 2025
D-57,W-58,M-71 200: 170.37  100: 176.37
50: 179.59 21: 181.26		 No 190.1 189.67 September 16, 2025
D-57,W-51,M-71 200: 170.35  100: 176.37
50: 179.58 21: 181.25		 No 179.71 189.54 September 15, 2025
D-45,W-51,M-65 200: 170.14  100: 176.11
50: 179.18 21: 180.38		 No 179.97 175.96 September 12, 2025
D-50,W-54,M-67 200: 170.04  100: 176.11
50: 179.31 21: 180.84		 No 177.77 180.94 September 11, 2025
D-45,W-52,M-65 200: 169.9  100: 176.02
50: 179.24 21: 180.83		 No 184.72 176.45 September 10, 2025
D-55,W-56,M-70 200: 169.8  100: 176
50: 179.36 21: 181.29		 No 184.63 185.22 September 9, 2025
D-54,W-53,M-69 200: 169.61  100: 175.81
50: 179.12 21: 180.88		 No 179.27 183.96 September 8, 2025
D-48,W-53,M-66 200: 169.43  100: 175.64
50: 178.92 21: 180.56		 No 178.12 178.97 September 5, 2025
D-46,W-52,M-65 200: 169.32  100: 175.56
50: 178.92 21: 180.72		 No 178.79 177.15 September 4, 2025
D-48,W-53,M-66 200: 169.21  100: 175.52
50: 178.99 21: 181.1		 No 177.73 179.06 September 3, 2025
D-47,W-53,M-66 200: 169.1  100: 175.45
50: 178.99 21: 181.31		 No 179.18 178.78 September 2, 2025
D-56,W-58,M-71 200: 169  100: 175.38
50: 179 21: 181.58		 No 188 186.65 August 29, 2025
D-58,W-59,M-72 200: 168.84  100: 175.15
50: 178.68 21: 181.05		 No 184.47 187.74 August 28, 2025
D-54,W-57,M-70 200: 168.68  100: 174.89
50: 178.31 21: 180.34		 No 178.2 184.18 August 27, 2025
D-47,W-53,M-66 200: 168.57  100: 174.7
50: 178.08 21: 179.94		 No 178.13 177.68 August 26, 2025
D-47,W-55,M-66 200: 168.51  100: 174.64
50: 178.09 21: 180.17		 No 180.33 177.45 August 25, 2025
D-51,W-55,M-68 200: 168.46  100: 174.58
50: 178.12 21: 180.46		 No 176.99 181.04 August 22, 2025
D-46,W-53,M-66 200: 168.37  100: 174.45
50: 178 21: 180.4		 No 174.77 176.43 August 21, 2025
D-45,W-53,M-66 200: 168.3  100: 174.37
50: 178.13 21: 181.29		 No 179.27 176.1 August 19, 2025
D-49,W-55,M-67 200: 168.27  100: 174.33
50: 178.22 21: 181.83		 No 179.05 179.78 August 18, 2025
D-49,W-55,M-67 200: 168.19  100: 174.21
50: 178.15 21: 182.05		 No 183.84 180.02 August 15, 2025
D-52,W-57,M-69 200: 168.1  100: 174.09
50: 178.07 21: 182.26		 No 190.37 183.35 August 14, 2025
D-60,W-60,M-73 200: 167.98  100: 173.9
50: 177.86 21: 182.15		 No 195.49 191.44 August 13, 2025
D-62,W-61,M-73 200: 167.79  100: 173.54
50: 177.3 21: 181.17		 No 186.37 192.64 August 12, 2025
D-56,W-57,M-70 200: 167.57  100: 173.15
50: 176.68 21: 179.96		 No 182.92 185.64 August 11, 2025
D-55,W-57,M-69 200: 167.41  100: 172.9
50: 176.31 21: 179.36		 No 186.05 183.53 August 8, 2025
2026 © SwingIdea.com