Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
21.81
+0.14 (0.65%)
At close: May 12, 2025, 4:00 PM
21.81
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Claritev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.04 | 23.04 | 21.44 | 21.81 | 21.81 | 0.65% | 122,871 |
| May 9, 2025 | 21.50 | 22.10 | 20.51 | 21.67 | 21.67 | 0.42% | 40,671 |
| May 8, 2025 | 19.27 | 22.00 | 19.09 | 21.58 | 21.58 | 1.65% | 119,460 |
| May 7, 2025 | 20.60 | 21.49 | 20.44 | 21.23 | 21.23 | 4.68% | 29,404 |
| May 6, 2025 | 21.00 | 21.13 | 20.22 | 20.28 | 20.28 | -5.10% | 38,756 |
| May 5, 2025 | 22.10 | 22.20 | 21.15 | 21.37 | 21.37 | -4.38% | 39,810 |
| May 2, 2025 | 21.89 | 22.95 | 21.60 | 22.35 | 22.35 | 0.68% | 49,835 |
| May 1, 2025 | 22.38 | 22.74 | 21.92 | 22.20 | 22.20 | -1.03% | 52,223 |
| Apr 30, 2025 | 22.74 | 23.09 | 22.05 | 22.43 | 22.43 | -2.56% | 72,594 |
| Apr 29, 2025 | 22.19 | 23.23 | 22.19 | 23.02 | 23.02 | 2.72% | 44,691 |
| Apr 28, 2025 | 22.67 | 23.43 | 22.15 | 22.41 | 22.41 | -2.52% | 45,170 |
| Apr 25, 2025 | 22.46 | 23.27 | 22.22 | 22.99 | 22.99 | 1.86% | 50,864 |
| Apr 24, 2025 | 22.60 | 22.75 | 21.96 | 22.57 | 22.57 | 1.58% | 71,787 |
| Apr 23, 2025 | 21.04 | 22.39 | 20.70 | 22.22 | 22.22 | 8.71% | 58,854 |
| Apr 22, 2025 | 19.97 | 20.59 | 19.44 | 20.44 | 20.44 | 4.45% | 68,038 |
| Apr 21, 2025 | 19.71 | 19.78 | 18.82 | 19.57 | 19.57 | -2.54% | 62,850 |
| Apr 17, 2025 | 20.62 | 20.62 | 19.81 | 20.08 | 20.08 | -1.18% | 40,895 |
| Apr 16, 2025 | 21.76 | 21.91 | 19.96 | 20.32 | 20.32 | -5.58% | 54,598 |
| Apr 15, 2025 | 21.00 | 21.86 | 20.50 | 21.52 | 21.52 | 3.81% | 39,962 |
| Apr 14, 2025 | 20.42 | 20.85 | 19.91 | 20.73 | 20.73 | 2.02% | 73,786 |
| Apr 11, 2025 | 20.19 | 20.64 | 19.51 | 20.32 | 20.32 | 3.30% | 49,742 |
| Apr 10, 2025 | 19.16 | 20.38 | 19.00 | 19.67 | 19.67 | -0.10% | 79,561 |
| Apr 9, 2025 | 18.67 | 20.78 | 18.67 | 19.69 | 19.69 | 3.63% | 121,739 |
| Apr 8, 2025 | 20.10 | 20.28 | 19.00 | 19.00 | 19.00 | -3.70% | 130,290 |
| Apr 7, 2025 | 19.09 | 20.40 | 17.98 | 19.73 | 19.73 | -1.40% | 72,978 |
| Apr 4, 2025 | 19.73 | 20.13 | 17.82 | 20.01 | 20.01 | 0.10% | 113,198 |
| Apr 3, 2025 | 19.57 | 20.37 | 19.35 | 19.99 | 19.99 | -2.44% | 46,359 |
| Apr 2, 2025 | 20.39 | 21.87 | 20.26 | 20.49 | 20.49 | -1.01% | 50,716 |
| Apr 1, 2025 | 20.22 | 21.51 | 19.93 | 20.70 | 20.70 | 0.34% | 42,106 |
| Mar 31, 2025 | 20.38 | 20.96 | 20.25 | 20.63 | 20.63 | -0.67% | 53,613 |
| Mar 28, 2025 | 22.21 | 22.21 | 20.60 | 20.77 | 20.77 | -5.42% | 65,422 |
| Mar 27, 2025 | 21.78 | 22.42 | 21.65 | 21.96 | 21.96 | - | 84,243 |
| Mar 26, 2025 | 21.81 | 22.48 | 21.35 | 21.96 | 21.96 | -0.23% | 60,348 |
| Mar 25, 2025 | 21.50 | 22.69 | 21.50 | 22.01 | 22.01 | 3.58% | 55,207 |
| Mar 24, 2025 | 21.38 | 21.57 | 20.83 | 21.25 | 21.25 | 0.90% | 47,787 |
| Mar 21, 2025 | 19.55 | 21.91 | 19.50 | 21.06 | 21.06 | 5.83% | 290,224 |
| Mar 20, 2025 | 20.85 | 21.17 | 19.82 | 19.90 | 19.90 | -4.74% | 70,711 |
| Mar 19, 2025 | 20.50 | 21.09 | 19.57 | 20.89 | 20.89 | 3.52% | 67,073 |
| Mar 18, 2025 | 20.63 | 20.87 | 19.63 | 20.18 | 20.18 | -0.25% | 55,959 |
| Mar 17, 2025 | 19.65 | 20.51 | 19.65 | 20.23 | 20.23 | 0.90% | 59,908 |
| Mar 14, 2025 | 20.66 | 21.35 | 19.98 | 20.05 | 20.05 | -0.89% | 53,524 |
| Mar 13, 2025 | 20.14 | 20.57 | 19.58 | 20.23 | 20.23 | 1.20% | 66,105 |
| Mar 12, 2025 | 19.35 | 20.52 | 18.77 | 19.99 | 19.99 | 2.25% | 62,156 |
| Mar 11, 2025 | 18.36 | 19.69 | 18.25 | 19.55 | 19.55 | 12.68% | 172,110 |
| Mar 10, 2025 | 17.94 | 18.21 | 16.38 | 17.35 | 17.35 | -4.98% | 72,340 |
| Mar 7, 2025 | 19.30 | 19.64 | 18.25 | 18.26 | 18.26 | -6.36% | 126,674 |
| Mar 6, 2025 | 20.79 | 21.08 | 19.50 | 19.50 | 19.50 | -1.66% | 89,764 |
| Mar 5, 2025 | 19.68 | 20.31 | 19.25 | 19.83 | 19.83 | 3.01% | 75,329 |
| Mar 4, 2025 | 18.00 | 19.65 | 17.91 | 19.25 | 19.25 | - | 72,657 |
| Mar 3, 2025 | 20.69 | 20.77 | 18.61 | 19.25 | 19.25 | -8.29% | 179,555 |