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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-50,W-58,M-57 200: 126.13  100: 136.86
50: 144.57 21: 150.85		 No 159.28 149.11 October 16, 2026
D-61,W-64,M-59 200: 126.13  100: 136.62
50: 144.39 21: 151.03		 No 153.35 158.91 October 15, 2026
D-57,W-61,M-58 200: 126.03  100: 136.18
50: 143.8 21: 150.2		 No 157.07 154.33 October 14, 2026
D-64,W-64,M-59 200: 125.95  100: 135.82
50: 143.37 21: 149.76		 No 154.35 158.85 October 13, 2026
D-60,W-62,M-58 200: 125.81  100: 135.37
50: 142.73 21: 148.81		 No 158.6 155.37 October 12, 2026
D-63,W-63,M-58 200: 125.68  100: 134.97
50: 142.22 21: 148.12		 No 152.78 157.25 October 9, 2026
D-57,W-60,M-57 200: 125.57  100: 134.53
50: 141.61 21: 147.15		 No 150.42 151 October 8, 2026
D-56,W-60,M-57 200: 125.51  100: 134.21
50: 141.22 21: 146.75		 No 152.76 150.28 October 7, 2026
D-63,W-62,M-58 200: 125.52  100: 133.89
50: 140.85 21: 146.38		 No 155.22 154.98 October 6, 2026
D-62,W-62,M-58 200: 125.49  100: 133.47
50: 140.28 21: 145.47		 No 150.25 153.73 October 5, 2026
D-59,W-60,M-57 200: 125.47  100: 133.07
50: 139.73 21: 144.6		 No 149.91 150.28 October 2, 2026
D-56,W-59,M-56 200: 125.5  100: 132.73
50: 139.3 21: 144.01		 No 151.5 147.77 October 1, 2026
D-59,W-60,M-57 200: 125.57  100: 132.44
50: 138.95 21: 143.61		 No 146.68 149.92 September 30, 2026
D-56,W-58,M-56 200: 125.63  100: 132.1
50: 138.5 21: 142.95		 No 147.44 146.35 September 29, 2026
D-58,W-59,M-57 200: 125.74  100: 131.82
50: 138.18 21: 142.59		 No 143.39 148.08 September 28, 2026
D-55,W-58,M-56 200: 125.84  100: 131.5
50: 137.78 21: 142.01		 No 150.16 145.54 September 25, 2026
D-62,W-60,M-57 200: 125.72  100: 130.91
50: 137.09 21: 141.07		 No 148.63 150 September 24, 2026
D-61,W-60,M-57 200: 125.77  100: 130.53
50: 136.56 21: 140.13		 No 147.09 149.43 September 23, 2026
D-59,W-58,M-56 200: 126.06  100: 130.48
50: 136.44 21: 139.84		 No 148.33 146.41 September 22, 2026
D-58,W-58,M-56 200: 126.18  100: 130.17
50: 136.03 21: 139.15		 No 145.91 145.72 September 21, 2026
D-57,W-58,M-56 200: 126.31  100: 129.86
50: 135.64 21: 138.46		 No 149.79 144.54 September 18, 2026
D-62,W-59,M-57 200: 126.44  100: 129.57
50: 135.28 21: 137.82		 No 145.98 148.79 September 17, 2026
D-59,W-58,M-56 200: 126.54  100: 129.18
50: 134.72 21: 136.67		 No 141.42 145.21 September 16, 2026
D-58,W-57,M-56 200: 126.66  100: 128.86
50: 134.3 21: 135.77		 No 138.01 143.3 September 15, 2026
D-55,W-56,M-55 200: 126.79  100: 128.56
50: 133.93 21: 134.97		 No 132.21 140.21 September 14, 2026
D-44,W-51,M-52 200: 126.91  100: 128.32
50: 133.67 21: 134.42		 No 132.67 130.07 September 11, 2026
D-45,W-52,M-53 200: 127.13  100: 128.27
50: 133.82 21: 134.88		 No 131.71 131.55 September 10, 2026
D-45,W-52,M-53 200: 127.33  100: 128.19
50: 133.91 21: 135.23		 No 132.71 131.66 September 9, 2026
D-47,W-53,M-53 200: 127.55  100: 128.12
50: 134 21: 135.61		 No 135.68 133.36 September 8, 2026
D-50,W-55,M-54 200: 127.93  100: 127.99
50: 134.03 21: 135.84		 No 136 136.4 September 4, 2026
D-51,W-55,M-54 200: 128.02  100: 127.81
50: 133.93 21: 135.78		 No 133.79 137.12 September 3, 2026
D-45,W-52,M-53 200: 128.04  100: 127.44
50: 133.71 21: 135.66		 No 129.2 131.55 September 2, 2026
D-43,W-51,M-52 200: 128.2  100: 127.36
50: 133.8 21: 136.1		 No 134.72 129.2 September 1, 2026
D-50,W-55,M-54 200: 128.19  100: 127.32
50: 133.99 21: 136.82		 No 136.31 137.52 August 31, 2026
D-44,W-52,M-52 200: 128.88  100: 126.62
50: 133.64 21: 137.16		 No 132.63 131.13 August 24, 2026
D-49,W-55,M-54 200: 129.28  100: 126.28
50: 133.83 21: 138.91		 No 142.87 137.32 August 19, 2026
D-54,W-58,M-55 200: 129.34  100: 126.05
50: 133.69 21: 139.07		 No 143.45 142.81 August 18, 2026
D-59,W-61,M-56 200: 129.38  100: 125.34
50: 132.86 21: 138.08		 No 152 147.09 August 14, 2026
D-64,W-62,M-57 200: 129.37  100: 124.9
50: 132.28 21: 137.14		 No 142.63 151.1 August 13, 2026
D-49,W-55,M-53 200: 129.52  100: 123.15
50: 130.2 21: 133.92		 No 129.81 133.36 August 6, 2026
D-32,W-46,M-48 200: 130.11  100: 122.58
50: 130.56 21: 137.1		 No 121.92 116.42 July 30, 2026
D-34,W-48,M-49 200: 130.37  100: 122.71
50: 131.14 21: 139.27		 No 121.08 120.31 July 29, 2026
D-34,W-48,M-49 200: 130.58  100: 122.75
50: 131.58 21: 141.27		 No 126.96 120.02 July 28, 2026
D-61,W-68,M-57 200: 130.7  100: 122.79
50: 132.05 21: 143.51		 No 145.8 149.46 July 27, 2026
D-53,W-64,M-55 200: 130.53  100: 122.23
50: 131.34 21: 142.88		 No 142.74 142.31 July 24, 2026
D-51,W-63,M-55 200: 130.44  100: 121.81
50: 130.9 21: 142.94		 No 141.14 141.14 July 23, 2026
D-50,W-62,M-55 200: 130.37  100: 121.4
50: 130.48 21: 143.13		 No 145.62 140.24 July 22, 2026
D-60,W-68,M-56 200: 130.29  100: 121
50: 130.08 21: 143.43		 No 145.26 146.49 July 21, 2026
D-60,W-68,M-56 200: 130.15  100: 120.46
50: 129.41 21: 143.11		 No 147.31 146.72 July 20, 2026
D-62,W-70,M-57 200: 130.02  100: 119.92
50: 128.7 21: 142.73		 No 146.83 147.81 July 17, 2026
D-65,W-71,M-57 200: 129.87  100: 119.33
50: 127.92 21: 142.2		 No 149.72 149.77 July 16, 2026
D-62,W-68,M-56 200: 129.68  100: 118.7
50: 127.03 21: 141.4		 No 150.64 146.13 July 15, 2026
D-66,W-70,M-57 200: 129.51  100: 118.12
50: 126.25 21: 140.9		 No 145.05 148.63 July 14, 2026
D-66,W-70,M-57 200: 129.34  100: 117.49
50: 125.34 21: 140.09		 No 150.98 148.65 July 13, 2026
D-69,W-72,M-57 200: 129.13  100: 116.84
50: 124.39 21: 139.19		 No 154.26 150.57 July 10, 2026
D-71,W-73,M-58 200: 128.89  100: 116.13
50: 123.32 21: 137.99		 No 146.01 151.43 July 9, 2026
D-68,W-69,M-57 200: 128.67  100: 115.4
50: 122.17 21: 136.57		 No 151.92 146.92 July 8, 2026
D-80,W-73,M-58 200: 128.47  100: 114.74
50: 121.16 21: 135.48		 No 151.79 153.72 July 7, 2026
D-78,W-72,M-57 200: 128.21  100: 113.94
50: 119.83 21: 133.56		 No 149.98 150.05 July 6, 2026
D-78,W-72,M-57 200: 127.98  100: 113.19
50: 118.6 21: 131.83		 No 147.02 149.98 July 2, 2026
D-77,W-71,M-56 200: 127.74  100: 112.42
50: 117.32 21: 129.92		 No 144.99 147.02 July 1, 2026
D-73,W-69,M-54 200: 127.53  100: 111.69
50: 116.1 21: 128.12		 No 143.25 141.73 June 30, 2026
D-78,W-70,M-55 200: 127.38  100: 111.06
50: 115.06 21: 126.68		 No 140.76 144.18 June 29, 2026
D-76,W-68,M-54 200: 127.19  100: 110.37
50: 113.87 21: 124.84		 No 134.75 140.04 June 26, 2026
D-71,W-65,M-53 200: 127.03  100: 109.75
50: 112.8 21: 123.24		 No 130.47 133.94 June 25, 2026
D-68,W-64,M-52 200: 126.93  100: 109.24
50: 111.94 21: 122.11		 No 125.56 130.76 June 24, 2026
D-62,W-59,M-50 200: 126.84  100: 108.78
50: 111.17 21: 121.2		 No 126.1 125.23 June 23, 2026
D-64,W-60,M-50 200: 126.78  100: 108.42
50: 110.59 21: 120.78		 No 129.9 126.01 June 22, 2026
D-73,W-63,M-52 200: 126.7  100: 108.05
50: 109.97 21: 120.23		 No 127.64 130.03 June 18, 2026
D-70,W-62,M-51 200: 126.61  100: 107.58
50: 109.15 21: 119.2		 No 124.63 127.1 June 17, 2026
D-68,W-60,M-50 200: 126.56  100: 107.17
50: 108.41 21: 118.37		 No 127.51 125.21 June 16, 2026
D-74,W-62,M-51 200: 126.53  100: 106.79
50: 107.73 21: 117.65		 No 127.94 127.34 June 15, 2026
D-75,W-62,M-51 200: 126.47  100: 106.35
50: 106.93 21: 116.62		 No 126.5 127.76 June 12, 2026
D-74,W-62,M-51 200: 126.4  100: 105.9
50: 106.08 21: 115.45		 No 123.7 126.83 June 11, 2026
D-73,W-61,M-50 200: 126.33  100: 105.47
50: 105.23 21: 114.26		 No 121.2 125.28 June 10, 2026
D-69,W-59,M-49 200: 126.27  100: 105.05
50: 104.41 21: 113.09		 No 122.09 121.77 June 9, 2026
D-70,W-59,M-49 200: 126.27  100: 104.7
50: 103.7 21: 112.18		 No 118.41 122.09 June 8, 2026
D-67,W-57,M-48 200: 126.26  100: 104.34
50: 102.95 21: 111.14		 No 121.88 118.68 June 5, 2026
D-73,W-59,M-49 200: 126.26  100: 104.04
50: 102.31 21: 110.34		 No 123.72 121.55 June 4, 2026
D-75,W-59,M-49 200: 126.2  100: 103.33
50: 100.74 21: 107.93		 No 118.82 122.12 June 2, 2026
D-76,W-59,M-49 200: 126.16  100: 102.95
50: 99.86 21: 106.44		 No 121.34 122.39 June 1, 2026
D-74,W-57,M-48 200: 126.11  100: 102.55
50: 98.95 21: 104.76		 No 111.58 118.75 May 29, 2026
D-66,W-52,M-46 200: 126.08  100: 102.22
50: 98.14 21: 103.29		 No 106.28 110.73 May 28, 2026
D-62,W-50,M-45 200: 126.11  100: 102.05
50: 97.62 21: 102.51		 No 106.54 107.24 May 27, 2026
D-64,W-50,M-45 200: 126.19  100: 101.94
50: 97.23 21: 102.01		 No 106.7 108.09 May 26, 2026
D-63,W-50,M-45 200: 126.24  100: 101.81
50: 96.79 21: 101.37		 No 106.52 107.25 May 22, 2026
D-61,W-49,M-45 200: 126.31  100: 101.69
50: 96.36 21: 100.75		 No 103.43 106 May 21, 2026
D-59,W-48,M-44 200: 126.38  100: 101.6
50: 95.97 21: 100.2		 No 99.13 104.54 May 20, 2026
D-56,W-46,M-43 200: 126.5  100: 101.54
50: 95.62 21: 99.74		 No 106.62 101.97 May 19, 2026
D-64,W-49,M-45 200: 126.64  100: 101.52
50: 95.36 21: 99.5		 No 104.5 105.94 May 18, 2026
D-61,W-47,M-44 200: 126.74  100: 101.43
50: 94.93 21: 98.83		 No 102.16 103.9 May 15, 2026
D-59,W-46,M-43 200: 126.87  100: 101.38
50: 94.56 21: 98.29		 No 100.85 102.05 May 14, 2026
D-56,W-45,M-43 200: 127.01  100: 101.36
50: 94.25 21: 97.9		 No 100.55 99.81 May 13, 2026
D-60,W-46,M-43 200: 127.16  100: 101.39
50: 94.03 21: 97.7		 No 104.86 102.23 May 12, 2026
D-64,W-47,M-44 200: 127.28  100: 101.37
50: 93.69 21: 97.22		 No 104.05 104 May 11, 2026
D-66,W-48,M-44 200: 127.37  100: 101.31
50: 93.27 21: 96.5		 No 102.5 105.09 May 8, 2026
D-64,W-47,M-44 200: 127.46  100: 101.24
50: 92.79 21: 95.6		 No 104 103.38 May 7, 2026
D-62,W-45,M-43 200: 127.57  100: 101.2
50: 92.36 21: 94.78		 No 102.52 101.21 May 6, 2026
D-65,W-46,M-44 200: 127.68  100: 101.2
50: 92 21: 94.1		 No 101.87 102.78 May 5, 2026
D-64,W-46,M-43 200: 127.79  100: 101.17
50: 91.55 21: 93.19		 No 99.06 101.83 May 4, 2026
D-62,W-44,M-42 200: 127.91  100: 101.15
50: 91.14 21: 92.28		 No 100.99 99.57 May 1, 2026
D-61,W-43,M-42 200: 128.04  100: 101.18
50: 90.79 21: 91.51		 No 100.08 98.88 April 30, 2026
D-65,W-45,M-43 200: 128.16  100: 101.23
50: 90.46 21: 90.74		 No 98.47 101.18 April 29, 2026
D-62,W-43,M-42 200: 128.26  100: 101.23
50: 90.02 21: 89.64		 No 98 97.98 April 28, 2026
D-50,W-36,M-38 200: 128.38  100: 101.3
50: 89.7 21: 88.76		 No 92.74 88.41 April 27, 2026
D-60,W-39,M-40 200: 128.6  100: 101.56
50: 89.75 21: 88.8		 No 90.79 93.92 April 24, 2026
D-54,W-37,M-39 200: 128.75  100: 101.71
50: 89.58 21: 88.26		 No 93.46 90.15 April 23, 2026
D-67,W-41,M-41 200: 128.92  100: 101.94
50: 89.56 21: 88.06		 No 94.34 95.58 April 22, 2026
D-64,W-39,M-40 200: 129.01  100: 102.06
50: 89.31 21: 87.27		 No 95.57 93.63 April 21, 2026
D-71,W-41,M-41 200: 129.09  100: 102.22
50: 89.13 21: 86.6		 No 94.08 95.9 April 20, 2026
2026 © SwingIdea.com