Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.620
+0.120 (3.43%)
At close: Apr 25, 2025, 4:00 PM
3.610
-0.010 (-0.28%)
After-hours: Apr 25, 2025, 6:23 PM EDT

Clarivate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20253.463.653.463.623.623.43%8,581,287
Apr 24, 20253.533.543.413.503.501.45%4,610,581
Apr 23, 20253.413.503.373.453.454.86%4,344,431
Apr 22, 20253.243.343.213.293.292.49%4,954,694
Apr 21, 20253.323.333.193.213.21-5.31%3,747,944
Apr 17, 20253.453.493.333.393.39-2.59%5,677,061
Apr 16, 20253.413.523.393.483.481.16%4,107,502
Apr 15, 20253.503.583.383.443.44-2.55%4,074,855
Apr 14, 20253.373.533.313.533.537.29%4,596,857
Apr 11, 20253.213.313.093.293.292.81%4,402,929
Apr 10, 20253.493.523.053.203.20-10.86%7,384,039
Apr 9, 20253.073.603.043.593.5915.81%16,348,105
Apr 8, 20253.473.533.063.103.10-8.01%9,768,540
Apr 7, 20253.203.393.093.373.37-0.88%12,460,536
Apr 4, 20253.393.613.373.403.40-7.10%9,730,073
Apr 3, 20253.863.903.663.663.66-8.27%7,410,305
Apr 2, 20253.874.073.863.993.991.79%6,247,944
Apr 1, 20253.914.003.863.923.92-0.25%4,766,712
Mar 31, 20253.883.953.833.933.93-1.01%4,158,824
Mar 28, 20254.094.103.923.973.97-2.93%4,171,491
Mar 27, 20254.004.163.904.094.092.51%6,197,747
Mar 26, 20254.054.153.923.993.99-2.21%5,951,760
Mar 25, 20254.154.254.074.084.08-1.45%5,007,046
Mar 24, 20254.144.164.094.144.141.22%3,204,428
Mar 21, 20254.264.284.014.094.09-4.44%7,236,487
Mar 20, 20254.374.464.284.284.28-2.51%6,931,444
Mar 19, 20254.394.574.334.394.391.86%4,543,500
Mar 18, 20254.224.364.194.314.311.65%5,318,502
Mar 17, 20254.264.374.194.244.242.66%8,745,221
Mar 14, 20254.104.244.044.134.133.51%4,184,544
Mar 13, 20254.004.093.983.993.99-0.99%4,308,037
Mar 12, 20254.064.103.964.034.03-0.98%5,003,349
Mar 11, 20254.304.334.074.074.07-6.00%5,092,874
Mar 10, 20254.324.514.294.334.33-0.69%4,624,539
Mar 7, 20254.164.404.164.364.363.81%5,930,971
Mar 6, 20254.134.404.104.204.202.19%7,456,210
Mar 5, 20254.134.194.004.114.11-0.96%9,151,841
Mar 4, 20254.164.274.114.154.15-1.43%6,933,485
Mar 3, 20254.314.434.174.214.21-1.86%6,526,878
Feb 28, 20254.324.494.284.294.29-2.28%6,660,921
Feb 27, 20254.524.664.394.394.39-3.52%4,687,730
Feb 26, 20254.404.614.404.554.551.79%6,690,413
Feb 25, 20254.554.574.304.474.47-2.19%7,619,796
Feb 24, 20254.864.914.564.574.57-5.58%7,290,716
Feb 21, 20254.934.984.684.844.84-8,817,103
Feb 20, 20254.765.044.684.844.841.68%11,780,955
Feb 19, 20254.625.164.224.764.76-1.45%20,544,831
Feb 18, 20254.894.994.814.834.83-1.43%14,356,249
Feb 14, 20254.975.014.884.904.90-0.81%4,267,959
Feb 13, 20254.834.984.754.944.942.70%8,084,271