Clarivate (CLVT)
NYSE: CLVT
· Real-Time Price · USD
4.30
0.04 (1.06%)
At close: Aug 14, 2025, 3:59 PM
4.31
0.12%
Pre-market: Aug 15, 2025, 05:24 AM EDT
CLVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.18 | 4.39 | 4.15 | 4.31 | 4.31 | 1.17% | 4,892,065 |
| Aug 13, 2025 | 4.04 | 4.38 | 4.01 | 4.26 | 4.26 | 5.97% | 6,984,926 |
| Aug 12, 2025 | 3.93 | 4.06 | 3.86 | 4.02 | 4.02 | 2.29% | 7,031,311 |
| Aug 11, 2025 | 3.88 | 3.95 | 3.84 | 3.93 | 3.93 | 1.81% | 5,911,400 |
| Aug 8, 2025 | 3.83 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 4,403,344 |
| Aug 7, 2025 | 3.85 | 3.88 | 3.76 | 3.81 | 3.81 | 0.79% | 4,084,500 |
| Aug 6, 2025 | 3.91 | 3.93 | 3.72 | 3.78 | 3.78 | 2.44% | 3,869,700 |
| Aug 5, 2025 | 3.70 | 3.72 | 3.56 | 3.69 | 3.69 | 0.27% | 3,780,600 |
| Aug 4, 2025 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.66% | 3,449,746 |
| Aug 1, 2025 | 3.82 | 3.87 | 3.59 | 3.62 | 3.62 | -5.97% | 6,284,600 |
| Jul 31, 2025 | 4.04 | 4.05 | 3.82 | 3.85 | 3.85 | -4.94% | 5,221,800 |
| Jul 30, 2025 | 4.72 | 4.77 | 3.97 | 4.05 | 4.05 | -4.26% | 7,208,800 |
| Jul 29, 2025 | 4.29 | 4.31 | 4.17 | 4.23 | 4.23 | -0.70% | 5,501,200 |
| Jul 28, 2025 | 4.52 | 4.58 | 4.26 | 4.26 | 4.26 | -5.96% | 4,134,700 |
| Jul 25, 2025 | 4.46 | 4.53 | 4.40 | 4.53 | 4.53 | 2.03% | 3,189,821 |
| Jul 24, 2025 | 4.48 | 4.51 | 4.42 | 4.44 | 4.44 | -0.67% | 2,948,311 |
| Jul 23, 2025 | 4.43 | 4.49 | 4.35 | 4.47 | 4.47 | 2.05% | 5,676,909 |
| Jul 22, 2025 | 4.23 | 4.39 | 4.23 | 4.38 | 4.38 | 3.79% | 4,498,521 |
| Jul 21, 2025 | 4.27 | 4.37 | 4.19 | 4.22 | 4.22 | -0.24% | 3,017,709 |
| Jul 18, 2025 | 4.22 | 4.27 | 4.14 | 4.23 | 4.23 | -1.86% | 5,310,344 |