Clarivate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.51	1.51	1.51	1.51	1.51	-	-
Feb 19, 2026	1.50	1.56	1.50	1.51	1.51	1.34%	4,044
Feb 18, 2026	1.50	1.51	1.49	1.49	1.49	-0.67%	-
Feb 17, 2026	1.51	1.51	1.50	1.50	1.50	-0.66%	-
Feb 16, 2026	1.51	1.51	1.51	1.51	1.51	0.67%	-
Feb 13, 2026	1.52	1.52	1.50	1.50	1.50	-1.32%	-
Feb 12, 2026	1.53	1.53	1.52	1.52	1.52	-11.63%	-
Feb 11, 2026	1.71	1.72	1.71	1.72	1.72	-0.58%	-
Feb 10, 2026	1.74	1.74	1.73	1.73	1.73	-3.35%	-
Feb 9, 2026	1.80	1.87	1.79	1.79	1.79	3.47%	1,421
Feb 6, 2026	1.75	1.75	1.73	1.73	1.73	-2.26%	-
Feb 5, 2026	1.85	1.85	1.77	1.77	1.77	-	-
Feb 4, 2026	1.77	1.77	1.77	1.77	1.77	-16.51%	-
Feb 3, 2026	2.22	2.22	2.12	2.12	2.12	-3.64%	-
Feb 2, 2026	2.20	2.28	2.20	2.20	2.20	-0.90%	169
Jan 30, 2026	2.30	2.30	2.22	2.22	2.22	-1.77%	-
Jan 29, 2026	2.28	2.28	2.26	2.26	2.26	-4.24%	-
Jan 28, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Jan 27, 2026	2.40	2.40	2.36	2.36	2.36	-	-
Jan 26, 2026	2.38	2.38	2.36	2.36	2.36	-2.48%	-
Jan 23, 2026	2.44	2.44	2.42	2.42	2.42	2.54%	-
Jan 22, 2026	2.38	2.38	2.36	2.36	2.36	-4.84%	-
Jan 21, 2026	2.46	2.48	2.46	2.48	2.48	-6.06%	-
Jan 20, 2026	2.66	2.66	2.64	2.64	2.64	-1.49%	-
Jan 19, 2026	2.66	2.68	2.66	2.68	2.68	-1.47%	-
Jan 16, 2026	2.74	2.74	2.72	2.72	2.72	0.74%	-
Jan 15, 2026	2.72	2.72	2.70	2.70	2.70	0.75%	-
Jan 14, 2026	2.66	2.68	2.66	2.68	2.68	-5.63%	-
Jan 13, 2026	2.82	2.84	2.82	2.84	2.84	-2.07%	-
Jan 12, 2026	2.90	2.90	2.88	2.90	2.90	2.84%	-
Jan 9, 2026	2.94	2.94	2.82	2.82	2.82	2.92%	-
Jan 8, 2026	2.78	2.80	2.74	2.74	2.74	-2.14%	-
Jan 7, 2026	2.88	2.88	2.80	2.80	2.80	2.94%	-
Jan 6, 2026	3.00	3.00	2.72	2.72	2.72	0.74%	666
Jan 5, 2026	2.72	2.72	2.68	2.70	2.70	-1.46%	-
Jan 2, 2026	2.78	2.82	2.74	2.74	2.74	-	-
Dec 30, 2025	2.82	2.82	2.74	2.74	2.74	-3.52%	-
Dec 29, 2025	2.92	2.92	2.84	2.84	2.84	0.71%	-
Dec 23, 2025	2.88	2.88	2.82	2.82	2.82	-1.40%	-
Dec 22, 2025	2.92	2.92	2.86	2.86	2.86	2.14%	-
Dec 19, 2025	2.86	2.88	2.80	2.80	2.80	-4.11%	-
Dec 18, 2025	3.02	3.02	2.92	2.92	2.92	3.55%	-
Dec 17, 2025	2.98	3.00	2.82	2.82	2.82	-2.08%	-
Dec 16, 2025	2.96	2.98	2.88	2.88	2.88	2.13%	-
Dec 15, 2025	2.92	2.92	2.82	2.82	2.82	-2.76%	-
Dec 12, 2025	2.98	2.98	2.90	2.90	2.90	0.69%	-
Dec 11, 2025	3.00	3.00	2.88	2.88	2.88	2.13%	-
Dec 10, 2025	2.94	2.94	2.82	2.82	2.82	-8.44%	-
Dec 9, 2025	3.16	3.16	3.08	3.08	3.08	1.32%	-
Dec 8, 2025	3.04	3.04	3.04	3.04	3.04	-3.18%	-