Clarivate (CLVT)
4.08
0.05 (1.24%)
At close: Mar 13, 2025, 12:56 PM
CLVT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.06 | 4.10 | 3.96 | 4.03 | -0.04 | -0.98% | 4,074,782 |
| Mar 11, 2025 | 4.30 | 4.33 | 4.07 | 4.07 | -0.26 | -6.00% | 5,092,900 |
| Mar 10, 2025 | 4.32 | 4.51 | 4.29 | 4.33 | -0.03 | -0.69% | 4,625,113 |
| Mar 7, 2025 | 4.16 | 4.40 | 4.16 | 4.36 | 0.16 | 3.81% | 5,931,000 |
| Mar 6, 2025 | 4.13 | 4.40 | 4.10 | 4.20 | 0.09 | 2.19% | 7,456,210 |
| Mar 5, 2025 | 4.13 | 4.19 | 4.00 | 4.11 | -0.04 | -0.96% | 9,151,841 |
| Mar 4, 2025 | 4.16 | 4.27 | 4.11 | 4.15 | -0.06 | -1.43% | 6,933,500 |
| Mar 3, 2025 | 4.31 | 4.43 | 4.17 | 4.21 | -0.08 | -1.86% | 6,526,900 |
| Feb 28, 2025 | 4.32 | 4.49 | 4.28 | 4.29 | -0.10 | -2.28% | 6,660,921 |
| Feb 27, 2025 | 4.52 | 4.66 | 4.39 | 4.39 | -0.16 | -3.52% | 4,687,730 |
| Feb 26, 2025 | 4.40 | 4.61 | 4.40 | 4.55 | 0.08 | 1.79% | 6,690,413 |
| Feb 25, 2025 | 4.55 | 4.57 | 4.30 | 4.47 | -0.10 | -2.19% | 7,619,800 |
| Feb 24, 2025 | 4.86 | 4.91 | 4.56 | 4.57 | -0.27 | -5.58% | 7,290,716 |
| Feb 21, 2025 | 4.93 | 4.98 | 4.68 | 4.84 | 0.00 | 0.00% | 8,817,103 |
| Feb 20, 2025 | 4.76 | 5.04 | 4.68 | 4.84 | 0.08 | 1.68% | 11,780,955 |
| Feb 19, 2025 | 4.62 | 5.16 | 4.22 | 4.76 | -0.07 | -1.45% | 20,544,831 |
| Feb 18, 2025 | 4.89 | 4.99 | 4.81 | 4.83 | -0.07 | -1.43% | 14,356,249 |
| Feb 14, 2025 | 4.97 | 5.01 | 4.88 | 4.90 | -0.04 | -0.81% | 4,268,000 |
| Feb 13, 2025 | 4.83 | 4.98 | 4.75 | 4.94 | 0.13 | 2.70% | 8,084,300 |
| Feb 12, 2025 | 4.79 | 4.87 | 4.78 | 4.81 | -0.06 | -1.23% | 4,265,300 |
| Feb 11, 2025 | 4.87 | 4.97 | 4.86 | 4.87 | -0.04 | -0.81% | 5,157,137 |
| Feb 10, 2025 | 5.08 | 5.08 | 4.85 | 4.91 | -0.14 | -2.77% | 7,422,900 |
| Feb 7, 2025 | 5.04 | 5.15 | 4.98 | 5.05 | 0.04 | 0.80% | 4,202,755 |
| Feb 6, 2025 | 5.18 | 5.23 | 5.00 | 5.01 | -0.17 | -3.28% | 4,544,924 |
| Feb 5, 2025 | 5.16 | 5.22 | 5.07 | 5.18 | 0.04 | 0.78% | 11,917,631 |
| Feb 4, 2025 | 5.17 | 5.26 | 5.14 | 5.14 | -0.06 | -1.15% | 6,485,000 |
| Feb 3, 2025 | 5.26 | 5.27 | 5.11 | 5.20 | -0.22 | -4.06% | 2,479,100 |
| Jan 31, 2025 | 5.50 | 5.57 | 5.38 | 5.42 | -0.07 | -1.28% | 2,717,430 |
| Jan 30, 2025 | 5.62 | 5.63 | 5.45 | 5.49 | -0.03 | -0.54% | 4,783,932 |
| Jan 29, 2025 | 5.55 | 5.64 | 5.45 | 5.52 | -0.03 | -0.54% | 5,959,400 |
| Jan 28, 2025 | 5.71 | 5.74 | 5.52 | 5.55 | -0.11 | -1.94% | 4,940,921 |
| Jan 27, 2025 | 5.48 | 5.67 | 5.42 | 5.66 | 0.16 | 2.91% | 3,969,327 |
| Jan 24, 2025 | 5.48 | 5.56 | 5.44 | 5.50 | 0.00 | 0.00% | 4,292,500 |
| Jan 23, 2025 | 5.43 | 5.53 | 5.38 | 5.50 | 0.06 | 1.10% | 5,435,906 |
| Jan 22, 2025 | 5.36 | 5.52 | 5.32 | 5.44 | 0.08 | 1.49% | 2,582,955 |
| Jan 21, 2025 | 5.12 | 5.41 | 5.12 | 5.36 | 0.27 | 5.30% | 3,587,143 |
| Jan 17, 2025 | 5.16 | 5.19 | 5.01 | 5.09 | 0.00 | 0.00% | 2,818,500 |
| Jan 16, 2025 | 5.06 | 5.13 | 4.97 | 5.09 | 0.01 | 0.20% | 3,542,512 |
| Jan 15, 2025 | 5.18 | 5.24 | 5.07 | 5.08 | 0.05 | 0.99% | 2,137,610 |
| Jan 14, 2025 | 5.08 | 5.12 | 4.96 | 5.03 | -0.08 | -1.57% | 4,174,700 |
| Jan 13, 2025 | 5.04 | 5.13 | 4.97 | 5.11 | 0.04 | 0.79% | 3,735,571 |
| Jan 10, 2025 | 4.98 | 5.15 | 4.96 | 5.07 | -0.02 | -0.39% | 2,287,400 |
| Jan 8, 2025 | 5.09 | 5.15 | 4.97 | 5.09 | -0.09 | -1.74% | 4,622,724 |
| Jan 7, 2025 | 5.18 | 5.29 | 5.11 | 5.18 | 0.07 | 1.37% | 2,247,123 |
| Jan 6, 2025 | 5.21 | 5.26 | 5.09 | 5.11 | 0.01 | 0.20% | 1,885,700 |
| Jan 3, 2025 | 5.16 | 5.19 | 5.07 | 5.10 | -0.05 | -0.97% | 2,742,600 |
| Jan 2, 2025 | 5.19 | 5.24 | 5.10 | 5.15 | 0.07 | 1.38% | 4,398,562 |
| Dec 31, 2024 | 5.08 | 5.20 | 5.05 | 5.08 | 0.02 | 0.40% | 2,251,445 |
| Dec 30, 2024 | 5.08 | 5.11 | 4.95 | 5.06 | -0.06 | -1.17% | 2,544,117 |
| Dec 27, 2024 | 5.07 | 5.17 | 5.04 | 5.12 | 0.03 | 0.59% | 2,252,127 |