Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.620
-0.140 (-3.72%)
At close: Dec 5, 2025, 4:00 PM EST
3.622
+0.002 (0.05%)
After-hours: Dec 5, 2025, 7:29 PM EST
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.82 | 3.60 | 3.62 | 3.62 | -3.72% | 5,691,882 |
| Dec 4, 2025 | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | 0.27% | 3,635,783 |
| Dec 3, 2025 | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | 1.90% | 4,977,214 |
| Dec 2, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -1.34% | 6,230,209 |
| Dec 1, 2025 | 3.71 | 3.79 | 3.65 | 3.73 | 3.73 | -0.80% | 4,904,785 |
| Nov 28, 2025 | 3.75 | 3.87 | 3.75 | 3.76 | 3.76 | 0.27% | 2,500,729 |
| Nov 26, 2025 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 2.46% | 6,098,348 |
| Nov 25, 2025 | 3.47 | 3.66 | 3.45 | 3.66 | 3.66 | 5.78% | 7,308,810 |
| Nov 24, 2025 | 3.43 | 3.50 | 3.40 | 3.46 | 3.46 | 0.87% | 4,775,853 |
| Nov 21, 2025 | 3.34 | 3.50 | 3.34 | 3.43 | 3.43 | 3.31% | 8,788,653 |
| Nov 20, 2025 | 3.43 | 3.43 | 3.24 | 3.32 | 3.32 | -1.48% | 5,473,669 |
| Nov 19, 2025 | 3.33 | 3.41 | 3.30 | 3.37 | 3.37 | 1.81% | 4,897,781 |
| Nov 18, 2025 | 3.33 | 3.38 | 3.28 | 3.31 | 3.31 | -1.78% | 5,070,431 |
| Nov 17, 2025 | 3.42 | 3.50 | 3.35 | 3.37 | 3.37 | -2.60% | 4,828,259 |
| Nov 14, 2025 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | 2,955,615 |
| Nov 13, 2025 | 3.46 | 3.60 | 3.46 | 3.50 | 3.50 | 0.86% | 6,137,493 |
| Nov 12, 2025 | 3.57 | 3.66 | 3.45 | 3.47 | 3.47 | -3.07% | 4,129,086 |
| Nov 11, 2025 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 2.87% | 5,148,507 |
| Nov 10, 2025 | 3.49 | 3.59 | 3.43 | 3.48 | 3.48 | 0.87% | 4,747,163 |
| Nov 7, 2025 | 3.38 | 3.50 | 3.37 | 3.45 | 3.45 | 0.88% | 4,702,155 |
| Nov 6, 2025 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -1.72% | 3,119,450 |
| Nov 5, 2025 | 3.48 | 3.55 | 3.44 | 3.48 | 3.48 | - | 4,193,883 |
| Nov 4, 2025 | 3.65 | 3.73 | 3.47 | 3.48 | 3.48 | -1.69% | 5,719,837 |
| Nov 3, 2025 | 3.37 | 3.57 | 3.35 | 3.54 | 3.54 | 4.12% | 6,083,835 |
| Oct 31, 2025 | 3.25 | 3.43 | 3.23 | 3.40 | 3.40 | 4.94% | 8,164,863 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.20 | 3.24 | 3.24 | -7.16% | 6,745,242 |
| Oct 29, 2025 | 3.82 | 3.82 | 3.43 | 3.49 | 3.49 | -4.12% | 5,680,182 |
| Oct 28, 2025 | 3.64 | 3.71 | 3.62 | 3.64 | 3.64 | -1.62% | 3,101,132 |
| Oct 27, 2025 | 3.68 | 3.73 | 3.65 | 3.70 | 3.70 | 1.37% | 2,644,520 |
| Oct 24, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -1.35% | 1,947,152 |
| Oct 23, 2025 | 3.64 | 3.70 | 3.61 | 3.70 | 3.70 | 1.93% | 2,326,223 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.55 | 3.63 | 3.63 | -0.82% | 3,764,949 |
| Oct 21, 2025 | 3.62 | 3.76 | 3.61 | 3.66 | 3.66 | 0.83% | 3,295,000 |
| Oct 20, 2025 | 3.61 | 3.67 | 3.54 | 3.63 | 3.63 | 1.40% | 2,765,980 |
| Oct 17, 2025 | 3.47 | 3.59 | 3.43 | 3.58 | 3.58 | 0.85% | 2,444,749 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.48 | 3.55 | 3.55 | -3.01% | 5,450,435 |
| Oct 15, 2025 | 3.62 | 3.73 | 3.61 | 3.66 | 3.66 | 1.67% | 2,664,342 |
| Oct 14, 2025 | 3.57 | 3.69 | 3.55 | 3.60 | 3.60 | -0.83% | 3,780,883 |
| Oct 13, 2025 | 3.61 | 3.69 | 3.59 | 3.63 | 3.63 | 1.11% | 3,434,555 |
| Oct 10, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | -0.55% | 3,979,278 |
| Oct 9, 2025 | 3.74 | 3.74 | 3.57 | 3.61 | 3.61 | -3.22% | 2,566,147 |
| Oct 8, 2025 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | -0.53% | 2,215,400 |
| Oct 7, 2025 | 3.82 | 3.89 | 3.73 | 3.75 | 3.75 | -1.32% | 2,921,318 |
| Oct 6, 2025 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | -2.31% | 2,941,259 |
| Oct 3, 2025 | 3.78 | 3.96 | 3.78 | 3.89 | 3.89 | 2.91% | 9,715,763 |
| Oct 2, 2025 | 3.77 | 3.79 | 3.68 | 3.78 | 3.78 | - | 3,800,421 |
| Oct 1, 2025 | 3.84 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 3,094,743 |
| Sep 30, 2025 | 3.81 | 3.87 | 3.73 | 3.83 | 3.83 | 1.06% | 4,598,604 |
| Sep 29, 2025 | 3.72 | 3.86 | 3.69 | 3.79 | 3.79 | 2.71% | 3,200,258 |
| Sep 26, 2025 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | 0.82% | 3,314,621 |