Claritev Corporation (CTEV)
NYSE: CTEV
· Real-Time Price · USD
52.41
-0.25 (-0.47%)
At close: Sep 25, 2025, 10:14 AM
CTEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 49.55 | 53.12 | 49.55 | 52.66 | 52.66 | 2.21% | 135,406 |
| Sep 23, 2025 | 51.61 | 53.80 | 50.58 | 51.52 | 51.52 | 0.04% | 62,900 |
| Sep 22, 2025 | 51.74 | 51.74 | 48.85 | 51.50 | 51.50 | -0.44% | 132,000 |
| Sep 19, 2025 | 54.99 | 55.25 | 51.27 | 51.73 | 51.73 | -6.61% | 212,805 |
| Sep 18, 2025 | 56.36 | 58.14 | 55.37 | 55.39 | 55.39 | -0.79% | 105,814 |
| Sep 17, 2025 | 57.54 | 58.82 | 55.66 | 55.83 | 55.83 | -2.17% | 83,047 |
| Sep 16, 2025 | 59.99 | 59.99 | 56.98 | 57.07 | 57.07 | -4.68% | 79,712 |
| Sep 15, 2025 | 62.70 | 62.70 | 59.38 | 59.87 | 59.87 | -2.62% | 77,700 |
| Sep 12, 2025 | 61.46 | 62.12 | 60.63 | 61.48 | 61.48 | -0.26% | 80,800 |
| Sep 11, 2025 | 63.00 | 63.90 | 60.86 | 61.64 | 61.64 | -2.47% | 147,900 |
| Sep 10, 2025 | 71.66 | 72.13 | 62.67 | 63.20 | 63.20 | -12.77% | 180,124 |
| Sep 9, 2025 | 71.63 | 72.72 | 69.46 | 72.45 | 72.45 | 0.42% | 85,100 |
| Sep 8, 2025 | 70.32 | 74.07 | 69.31 | 72.15 | 72.15 | 3.34% | 230,312 |
| Sep 5, 2025 | 68.93 | 70.03 | 66.76 | 69.82 | 69.82 | 3.19% | 56,000 |
| Sep 4, 2025 | 67.65 | 69.36 | 67.14 | 67.66 | 67.66 | -1.05% | 111,237 |
| Sep 3, 2025 | 69.35 | 69.94 | 66.80 | 68.38 | 68.38 | -1.36% | 57,300 |
| Sep 2, 2025 | 67.43 | 70.30 | 67.43 | 69.32 | 69.32 | 0.59% | 75,400 |
| Aug 29, 2025 | 71.79 | 71.79 | 68.03 | 68.91 | 68.91 | -3.34% | 87,289 |
| Aug 28, 2025 | 73.11 | 74.00 | 71.07 | 71.29 | 71.29 | -0.78% | 108,200 |
| Aug 27, 2025 | 72.50 | 72.51 | 70.55 | 71.85 | 71.85 | -1.01% | 89,472 |