Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
4.350
+0.040 (0.93%)
At close: May 12, 2025, 4:00 PM
4.390
+0.040 (0.92%)
After-hours: May 12, 2025, 4:21 PM EDT
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.48 | 4.57 | 4.41 | 4.39 | - | 1.86% | 333,292 |
| May 9, 2025 | 4.27 | 4.37 | 4.27 | 4.31 | 4.31 | -0.23% | 3,751,359 |
| May 8, 2025 | 4.21 | 4.41 | 4.18 | 4.32 | 4.32 | 3.35% | 5,651,493 |
| May 7, 2025 | 4.18 | 4.29 | 4.13 | 4.18 | 4.18 | 0.24% | 5,314,310 |
| May 6, 2025 | 4.23 | 4.33 | 4.16 | 4.17 | 4.17 | -2.57% | 4,337,890 |
| May 5, 2025 | 4.30 | 4.41 | 4.25 | 4.28 | 4.28 | -0.93% | 4,234,899 |
| May 2, 2025 | 4.37 | 4.40 | 4.29 | 4.32 | 4.32 | 0.70% | 4,860,609 |
| May 1, 2025 | 4.33 | 4.40 | 4.25 | 4.29 | 4.29 | -0.46% | 5,425,984 |
| Apr 30, 2025 | 4.19 | 4.37 | 4.00 | 4.31 | 4.31 | 2.38% | 9,240,712 |
| Apr 29, 2025 | 4.28 | 4.61 | 4.03 | 4.21 | 4.21 | 17.27% | 13,603,587 |
| Apr 28, 2025 | 3.65 | 3.67 | 3.55 | 3.59 | 3.59 | -0.83% | 6,181,893 |
| Apr 25, 2025 | 3.46 | 3.65 | 3.46 | 3.62 | 3.62 | 3.43% | 8,581,287 |
| Apr 24, 2025 | 3.53 | 3.54 | 3.41 | 3.50 | 3.50 | 1.45% | 4,610,581 |
| Apr 23, 2025 | 3.41 | 3.50 | 3.37 | 3.45 | 3.45 | 4.86% | 4,344,431 |
| Apr 22, 2025 | 3.24 | 3.34 | 3.21 | 3.29 | 3.29 | 2.49% | 4,954,694 |
| Apr 21, 2025 | 3.32 | 3.33 | 3.19 | 3.21 | 3.21 | -5.31% | 3,747,944 |
| Apr 17, 2025 | 3.45 | 3.49 | 3.33 | 3.39 | 3.39 | -2.59% | 5,677,061 |
| Apr 16, 2025 | 3.41 | 3.52 | 3.39 | 3.48 | 3.48 | 1.16% | 4,107,502 |
| Apr 15, 2025 | 3.50 | 3.58 | 3.38 | 3.44 | 3.44 | -2.55% | 4,074,855 |
| Apr 14, 2025 | 3.37 | 3.53 | 3.31 | 3.53 | 3.53 | 7.29% | 4,596,857 |
| Apr 11, 2025 | 3.21 | 3.31 | 3.09 | 3.29 | 3.29 | 2.81% | 4,402,929 |
| Apr 10, 2025 | 3.49 | 3.52 | 3.05 | 3.20 | 3.20 | -10.86% | 7,384,039 |
| Apr 9, 2025 | 3.07 | 3.60 | 3.04 | 3.59 | 3.59 | 15.81% | 16,348,105 |
| Apr 8, 2025 | 3.47 | 3.53 | 3.06 | 3.10 | 3.10 | -8.01% | 9,768,540 |
| Apr 7, 2025 | 3.20 | 3.39 | 3.09 | 3.37 | 3.37 | -0.88% | 12,460,536 |
| Apr 4, 2025 | 3.39 | 3.61 | 3.37 | 3.40 | 3.40 | -7.10% | 9,730,073 |
| Apr 3, 2025 | 3.86 | 3.90 | 3.66 | 3.66 | 3.66 | -8.27% | 7,410,305 |
| Apr 2, 2025 | 3.87 | 4.07 | 3.86 | 3.99 | 3.99 | 1.79% | 6,247,944 |
| Apr 1, 2025 | 3.91 | 4.00 | 3.86 | 3.92 | 3.92 | -0.25% | 4,766,712 |
| Mar 31, 2025 | 3.88 | 3.95 | 3.83 | 3.93 | 3.93 | -1.01% | 4,158,824 |
| Mar 28, 2025 | 4.09 | 4.10 | 3.92 | 3.97 | 3.97 | -2.93% | 4,171,491 |
| Mar 27, 2025 | 4.00 | 4.16 | 3.90 | 4.09 | 4.09 | 2.51% | 6,197,747 |
| Mar 26, 2025 | 4.05 | 4.15 | 3.92 | 3.99 | 3.99 | -2.21% | 5,951,760 |
| Mar 25, 2025 | 4.15 | 4.25 | 4.07 | 4.08 | 4.08 | -1.45% | 5,007,046 |
| Mar 24, 2025 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | 1.22% | 3,204,428 |
| Mar 21, 2025 | 4.26 | 4.28 | 4.01 | 4.09 | 4.09 | -4.44% | 7,236,487 |
| Mar 20, 2025 | 4.37 | 4.46 | 4.28 | 4.28 | 4.28 | -2.51% | 6,931,444 |
| Mar 19, 2025 | 4.39 | 4.57 | 4.33 | 4.39 | 4.39 | 1.86% | 4,543,500 |
| Mar 18, 2025 | 4.22 | 4.36 | 4.19 | 4.31 | 4.31 | 1.65% | 5,318,502 |
| Mar 17, 2025 | 4.26 | 4.37 | 4.19 | 4.24 | 4.24 | 2.66% | 8,745,221 |
| Mar 14, 2025 | 4.10 | 4.24 | 4.04 | 4.13 | 4.13 | 3.51% | 4,184,544 |
| Mar 13, 2025 | 4.00 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 4,308,037 |
| Mar 12, 2025 | 4.06 | 4.10 | 3.96 | 4.03 | 4.03 | -0.98% | 5,003,349 |
| Mar 11, 2025 | 4.30 | 4.33 | 4.07 | 4.07 | 4.07 | -6.00% | 5,092,874 |
| Mar 10, 2025 | 4.32 | 4.51 | 4.29 | 4.33 | 4.33 | -0.69% | 4,624,539 |
| Mar 7, 2025 | 4.16 | 4.40 | 4.16 | 4.36 | 4.36 | 3.81% | 5,930,971 |
| Mar 6, 2025 | 4.13 | 4.40 | 4.10 | 4.20 | 4.20 | 2.19% | 7,456,210 |
| Mar 5, 2025 | 4.13 | 4.19 | 4.00 | 4.11 | 4.11 | -0.96% | 9,151,841 |
| Mar 4, 2025 | 4.16 | 4.27 | 4.11 | 4.15 | 4.15 | -1.43% | 6,933,485 |
| Mar 3, 2025 | 4.31 | 4.43 | 4.17 | 4.21 | 4.21 | -1.86% | 6,526,878 |