Clarivate (CLVT)
NYSE: CLVT
· Real-Time Price · USD
3.71
0.05 (1.37%)
At close: Sep 26, 2025, 3:59 PM
3.72
0.40%
After-hours: Sep 26, 2025, 07:30 PM EDT
CLVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | 0.82% | 3,244,365 |
| Sep 25, 2025 | 3.77 | 3.80 | 3.66 | 3.66 | 3.66 | -4.44% | 4,241,237 |
| Sep 24, 2025 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -3.04% | 2,731,600 |
| Sep 23, 2025 | 4.10 | 4.14 | 3.95 | 3.95 | 3.95 | -2.71% | 3,189,400 |
| Sep 22, 2025 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | 1.25% | 2,817,519 |
| Sep 19, 2025 | 4.11 | 4.11 | 4.00 | 4.01 | 4.01 | -2.43% | 8,768,930 |
| Sep 18, 2025 | 4.12 | 4.17 | 4.04 | 4.11 | 4.11 | 0.49% | 2,619,621 |
| Sep 17, 2025 | 4.20 | 4.28 | 4.08 | 4.09 | 4.09 | -2.39% | 2,974,534 |
| Sep 16, 2025 | 4.17 | 4.24 | 4.16 | 4.19 | 4.19 | 0.48% | 2,242,084 |
| Sep 15, 2025 | 4.32 | 4.33 | 4.17 | 4.17 | 4.17 | -2.80% | 2,272,416 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.23 | 4.29 | 4.29 | -1.83% | 2,018,601 |
| Sep 11, 2025 | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | 3.07% | 3,897,700 |
| Sep 10, 2025 | 4.41 | 4.46 | 4.23 | 4.24 | 4.24 | -3.64% | 3,235,471 |
| Sep 9, 2025 | 4.47 | 4.54 | 4.39 | 4.40 | 4.40 | -1.79% | 3,150,800 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 1.82% | 2,880,200 |
| Sep 5, 2025 | 4.27 | 4.46 | 4.26 | 4.40 | 4.40 | 3.53% | 2,788,600 |
| Sep 4, 2025 | 4.16 | 4.26 | 4.12 | 4.25 | 4.25 | 2.41% | 3,396,320 |
| Sep 3, 2025 | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | -0.95% | 3,560,827 |
| Sep 2, 2025 | 4.31 | 4.32 | 4.15 | 4.19 | 4.19 | -3.68% | 4,036,289 |
| Aug 29, 2025 | 4.32 | 4.43 | 4.28 | 4.35 | 4.35 | 0.93% | 4,774,328 |