Clarivate (CLVT)
NYSE: CLVT
· Real-Time Price · USD
4.40
0.15 (3.53%)
At close: Sep 05, 2025, 3:59 PM
4.45
1.14%
After-hours: Sep 05, 2025, 06:22 PM EDT
CLVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.27 | 4.46 | 4.26 | 4.40 | 4.40 | 3.53% | 2,788,559 |
| 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 |
| Aug 28, 2025 | 4.47 | 4.49 | 4.31 | 4.31 | 4.31 | -3.79% | 3,788,824 |
| Aug 27, 2025 | 4.43 | 4.51 | 4.41 | 4.48 | 4.48 | 0.22% | 3,356,300 |
| Aug 26, 2025 | 4.46 | 4.53 | 4.45 | 4.47 | 4.47 | -0.67% | 4,764,600 |
| Aug 25, 2025 | 4.47 | 4.54 | 4.46 | 4.50 | 4.50 | 0.00% | 4,439,741 |
| Aug 22, 2025 | 4.41 | 4.56 | 4.38 | 4.50 | 4.50 | 2.27% | 5,082,500 |
| Aug 21, 2025 | 4.40 | 4.47 | 4.39 | 4.40 | 4.40 | -0.90% | 3,464,144 |
| Aug 20, 2025 | 4.40 | 4.49 | 4.40 | 4.44 | 4.44 | 0.45% | 5,277,903 |
| Aug 19, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | 1.14% | 3,707,500 |
| Aug 18, 2025 | 4.32 | 4.40 | 4.28 | 4.37 | 4.37 | 1.39% | 4,079,000 |
| Aug 15, 2025 | 4.33 | 4.36 | 4.30 | 4.31 | 4.31 | 0.00% | 4,372,300 |
| Aug 14, 2025 | 4.18 | 4.39 | 4.15 | 4.31 | 4.31 | 1.17% | 4,892,200 |
| 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 |