Clarivate

5.43
0.07 (1.31%)
At close: Jan 22, 2025, 3:59 PM
5.44
0.18%
After-hours Jan 22, 2025, 06:30 PM EST

CLVT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 5.36 5.52 5.32 5.44 0.08 1.49% 2,577,809
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
Dec 26, 2024 4.98 5.13 4.93 5.09 0.10 2.00% 3,301,633
Dec 24, 2024 4.99 5.01 4.93 4.99 0.01 0.20% 840,600
Dec 23, 2024 4.96 5.03 4.84 4.98 0.00 0.00% 2,736,218
Dec 20, 2024 4.89 5.07 4.82 4.98 0.08 1.63% 6,817,100
Dec 19, 2024 4.98 5.03 4.81 4.90 -0.10 -2.00% 4,760,645
Dec 18, 2024 5.48 5.48 4.99 5.00 -0.45 -8.26% 4,407,000
Dec 17, 2024 5.46 5.63 5.42 5.45 -0.03 -0.55% 3,869,700
Dec 16, 2024 5.41 5.56 5.22 5.48 0.37 7.24% 6,421,601
Dec 13, 2024 5.31 5.34 5.09 5.11 -0.18 -3.40% 2,858,973
Dec 12, 2024 5.35 5.42 5.27 5.29 -0.09 -1.67% 4,056,136
Dec 11, 2024 5.46 5.56 5.38 5.38 -0.07 -1.28% 4,049,913
Dec 10, 2024 5.65 5.65 5.45 5.45 -0.20 -3.54% 7,761,832
Dec 9, 2024 5.79 5.86 5.63 5.65 -0.07 -1.22% 8,466,500
Dec 6, 2024 5.82 5.84 5.69 5.72 0.01 0.18% 5,182,553
Dec 5, 2024 5.78 5.84 5.70 5.71 -0.04 -0.70% 8,552,900
Dec 4, 2024 5.70 5.84 5.66 5.75 0.03 0.52% 4,196,160
Dec 3, 2024 5.80 5.81 5.68 5.72 -0.10 -1.72% 4,944,200
Dec 2, 2024 5.71 5.88 5.70 5.82 0.09 1.57% 6,301,631
Nov 29, 2024 5.80 5.85 5.68 5.73 -0.03 -0.52% 3,842,035
Nov 27, 2024 5.65 5.81 5.65 5.76 0.18 3.23% 5,621,443
Nov 26, 2024 5.71 5.79 5.57 5.58 -0.16 -2.79% 6,814,045
Nov 25, 2024 5.65 5.82 5.62 5.74 0.49 9.33% 9,813,100
Nov 22, 2024 5.19 5.27 5.08 5.25 0.11 2.14% 5,371,837
Nov 21, 2024 5.11 5.26 5.04 5.14 0.05 0.98% 7,890,500
Nov 20, 2024 4.87 5.22 4.86 5.09 0.22 4.52% 8,939,421
Nov 19, 2024 4.62 4.90 4.61 4.87 0.25 5.41% 8,634,269
Nov 18, 2024 4.30 4.62 4.25 4.62 0.29 6.70% 13,923,451
Nov 15, 2024 4.47 4.54 4.33 4.33 -0.17 -3.78% 6,366,845
Nov 14, 2024 4.75 4.80 4.45 4.50 -0.25 -5.26% 7,834,152
Nov 13, 2024 4.62 4.88 4.61 4.75 0.16 3.49% 7,364,542
Nov 12, 2024 4.55 4.71 4.52 4.59 0.00 0.00% 15,950,561
Nov 11, 2024 4.57 4.66 4.43 4.59 0.02 0.44% 8,401,509
Nov 8, 2024 4.65 4.73 4.55 4.57 -0.11 -2.35% 7,631,017
Nov 7, 2024 4.81 4.89 4.63 4.68 -0.12 -2.50% 17,831,213