Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.59	37.47	33.16	33.95	33.95	-8.12%	194,827
Dec 4, 2025	39.95	40.51	36.45	36.95	36.95	-7.51%	199,917
Dec 3, 2025	44.39	46.08	39.38	39.95	39.95	-11.32%	221,480
Dec 2, 2025	46.80	49.40	44.89	45.05	45.05	-3.74%	125,098
Dec 1, 2025	52.70	53.12	46.54	46.80	46.80	-13.45%	229,213
Nov 28, 2025	54.46	55.50	53.29	54.07	54.07	-1.46%	70,435
Nov 26, 2025	52.46	55.39	52.16	54.87	54.87	5.09%	97,172
Nov 25, 2025	47.65	52.26	47.65	52.21	52.21	8.54%	170,402
Nov 24, 2025	47.49	49.77	47.20	48.10	48.10	2.08%	256,687
Nov 21, 2025	45.04	48.15	43.11	47.12	47.12	4.18%	261,006
Nov 20, 2025	47.22	48.36	44.85	45.23	45.23	-2.77%	261,797
Nov 19, 2025	44.21	49.49	43.81	46.52	46.52	10.00%	385,105
Nov 18, 2025	39.00	42.29	38.07	42.29	42.29	10.91%	355,633
Nov 17, 2025	42.37	43.85	37.95	38.13	38.13	-11.86%	500,480
Nov 14, 2025	43.76	43.76	41.89	43.26	43.26	-2.13%	390,872
Nov 13, 2025	51.50	51.95	43.14	44.20	44.20	-24.60%	1,251,396
Nov 12, 2025	57.23	61.22	57.12	58.62	58.62	2.39%	108,245
Nov 11, 2025	56.74	58.30	54.00	57.25	57.25	-1.02%	133,718
Nov 10, 2025	72.67	72.67	57.40	57.84	57.84	-16.48%	121,166
Nov 7, 2025	70.00	73.68	60.01	69.25	69.25	11.77%	196,896
Nov 6, 2025	64.98	67.42	61.93	61.96	61.96	-4.68%	131,941
Nov 5, 2025	63.81	65.68	61.86	65.00	65.00	3.39%	102,069
Nov 4, 2025	63.81	64.83	61.51	62.87	62.87	-3.43%	146,204
Nov 3, 2025	64.66	66.41	64.66	65.10	65.10	-	87,396
Oct 31, 2025	66.71	66.71	64.90	65.10	65.10	-1.45%	70,242
Oct 30, 2025	67.50	69.17	65.70	66.06	66.06	-3.70%	84,749
Oct 29, 2025	70.14	72.09	68.20	68.60	68.60	-3.62%	92,870
Oct 28, 2025	71.56	72.00	69.88	71.18	71.18	-0.25%	73,717
Oct 27, 2025	70.33	71.36	68.82	71.36	71.36	2.40%	117,841
Oct 24, 2025	67.00	71.49	66.27	69.69	69.69	4.92%	159,381
Oct 23, 2025	67.87	67.87	65.67	66.42	66.42	0.51%	83,495
Oct 22, 2025	66.03	68.64	65.51	66.08	66.08	0.12%	113,442
Oct 21, 2025	63.08	69.38	61.50	66.00	66.00	12.78%	209,670
Oct 20, 2025	56.40	58.84	54.68	58.52	58.52	5.90%	89,488
Oct 17, 2025	57.00	57.09	55.14	55.26	55.26	-2.25%	74,749
Oct 16, 2025	57.14	58.96	56.32	56.53	56.53	0.84%	82,338
Oct 15, 2025	56.54	58.38	54.65	56.06	56.06	1.45%	72,555
Oct 14, 2025	52.00	55.47	51.79	55.26	55.26	5.46%	82,234
Oct 13, 2025	53.64	55.31	52.13	52.40	52.40	-2.48%	96,518
Oct 10, 2025	58.37	59.01	53.72	53.73	53.73	-7.89%	132,240
Oct 9, 2025	58.06	59.92	55.75	58.33	58.33	1.69%	132,909
Oct 8, 2025	56.21	57.86	55.63	57.36	57.36	3.11%	129,893
Oct 7, 2025	51.03	55.97	50.49	55.63	55.63	9.08%	177,321
Oct 6, 2025	51.12	51.90	48.96	51.00	51.00	-0.18%	220,893
Oct 3, 2025	46.81	51.16	45.86	51.09	51.09	10.08%	163,962
Oct 2, 2025	48.66	48.66	46.10	46.41	46.41	-3.97%	80,362
Oct 1, 2025	52.54	52.61	48.15	48.33	48.33	-8.95%	136,420
Sep 30, 2025	52.25	56.23	51.98	53.08	53.08	0.89%	369,171
Sep 29, 2025	51.22	53.10	50.44	52.61	52.61	2.25%	112,065
Sep 26, 2025	50.44	52.14	49.96	51.45	51.45	3.21%	135,154