Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.01	45.63	42.38	43.58	43.58	1.94%	1,213,499
Jun 26, 2025	42.48	43.43	41.20	42.75	42.75	2.30%	100,315
Jun 25, 2025	41.00	41.99	39.99	41.79	41.79	3.03%	91,575
Jun 24, 2025	41.92	43.46	40.56	40.56	40.56	-2.24%	103,627
Jun 23, 2025	40.15	43.83	39.30	41.49	41.49	3.73%	120,393
Jun 20, 2025	40.02	40.88	39.06	40.00	40.00	-0.87%	323,157
Jun 18, 2025	39.93	41.96	39.26	40.35	40.35	0.30%	65,106
Jun 17, 2025	40.31	42.99	39.50	40.23	40.23	1.00%	85,969
Jun 16, 2025	37.96	40.00	37.36	39.83	39.83	7.33%	62,978
Jun 13, 2025	37.09	38.12	36.42	37.11	37.11	-1.70%	47,665
Jun 12, 2025	39.04	39.33	37.45	37.75	37.75	-3.92%	48,619
Jun 11, 2025	39.08	39.56	37.89	39.29	39.29	2.37%	51,345
Jun 10, 2025	38.05	40.16	38.05	38.38	38.38	-0.42%	47,814
Jun 9, 2025	39.88	39.88	37.82	38.54	38.54	-2.58%	56,378
Jun 6, 2025	39.05	39.95	37.25	39.56	39.56	3.02%	71,487
Jun 5, 2025	36.50	39.05	36.25	38.40	38.40	4.35%	81,018
Jun 4, 2025	36.77	37.92	36.12	36.80	36.80	-2.10%	118,903
Jun 3, 2025	38.25	40.87	36.25	37.59	37.59	-1.73%	196,853
Jun 2, 2025	38.79	40.91	36.16	38.25	38.25	-0.52%	157,150
May 30, 2025	35.78	38.90	35.09	38.45	38.45	6.98%	238,134
May 29, 2025	29.08	36.66	28.42	35.94	35.94	34.81%	262,278
May 28, 2025	27.47	27.89	26.63	26.66	26.66	-2.70%	42,579
May 27, 2025	26.97	27.92	25.80	27.40	27.40	3.16%	104,217
May 23, 2025	28.52	29.18	26.56	26.56	26.56	-8.89%	100,859
May 22, 2025	28.58	29.83	27.50	29.15	29.15	1.29%	106,211
May 21, 2025	29.25	29.40	28.00	28.78	28.78	0.21%	55,468
May 20, 2025	27.21	28.98	26.97	28.72	28.72	4.51%	57,061
May 19, 2025	27.15	28.27	27.09	27.48	27.48	0.37%	95,974
May 16, 2025	27.00	28.39	26.98	27.38	27.38	0.11%	59,554
May 15, 2025	26.72	27.45	26.24	27.35	27.35	1.82%	64,315
May 14, 2025	25.56	27.97	25.55	26.86	26.86	7.31%	114,759
May 13, 2025	22.27	25.03	21.57	25.03	25.03	14.76%	121,545
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