Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
4.050
-0.180 (-4.26%)
At close: Jul 30, 2025, 4:00 PM
4.060
+0.010 (0.25%)
After-hours: Jul 30, 2025, 7:45 PM EDT
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.72 | 4.77 | 3.97 | 4.05 | 4.05 | -4.26% | 7,208,774 |
| Jul 29, 2025 | 4.29 | 4.31 | 4.17 | 4.23 | 4.23 | -0.70% | 5,501,158 |
| Jul 28, 2025 | 4.52 | 4.58 | 4.26 | 4.26 | 4.26 | -5.96% | 4,134,674 |
| Jul 25, 2025 | 4.46 | 4.53 | 4.40 | 4.53 | 4.53 | 2.03% | 3,189,821 |
| Jul 24, 2025 | 4.48 | 4.51 | 4.42 | 4.44 | 4.44 | -0.67% | 2,948,311 |
| Jul 23, 2025 | 4.43 | 4.49 | 4.35 | 4.47 | 4.47 | 2.05% | 5,676,909 |
| Jul 22, 2025 | 4.23 | 4.39 | 4.23 | 4.38 | 4.38 | 3.79% | 4,498,521 |
| Jul 21, 2025 | 4.27 | 4.37 | 4.19 | 4.22 | 4.22 | -0.24% | 3,017,709 |
| Jul 18, 2025 | 4.22 | 4.27 | 4.14 | 4.23 | 4.23 | -1.86% | 5,310,344 |
| Jul 17, 2025 | 4.20 | 4.34 | 4.18 | 4.31 | 4.31 | 3.11% | 3,007,368 |
| Jul 16, 2025 | 4.17 | 4.19 | 4.01 | 4.18 | 4.18 | 0.24% | 4,172,006 |
| Jul 15, 2025 | 4.29 | 4.34 | 4.16 | 4.17 | 4.17 | -2.57% | 4,531,560 |
| Jul 14, 2025 | 4.31 | 4.36 | 4.25 | 4.28 | 4.28 | -0.70% | 2,424,940 |
| Jul 11, 2025 | 4.41 | 4.47 | 4.30 | 4.31 | 4.31 | -3.36% | 3,254,619 |
| Jul 10, 2025 | 4.50 | 4.59 | 4.44 | 4.46 | 4.46 | -1.11% | 2,702,529 |
| Jul 9, 2025 | 4.56 | 4.60 | 4.43 | 4.51 | 4.51 | 0.22% | 3,676,188 |
| Jul 8, 2025 | 4.44 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 5,808,316 |
| Jul 7, 2025 | 4.38 | 4.43 | 4.33 | 4.40 | 4.40 | 0.23% | 5,721,937 |
| Jul 3, 2025 | 4.43 | 4.48 | 4.38 | 4.39 | 4.39 | -1.35% | 3,033,221 |
| Jul 2, 2025 | 4.50 | 4.51 | 4.33 | 4.45 | 4.45 | -1.33% | 4,377,692 |
| Jul 1, 2025 | 4.31 | 4.57 | 4.24 | 4.51 | 4.51 | 4.88% | 9,621,280 |
| Jun 30, 2025 | 4.28 | 4.35 | 4.20 | 4.30 | 4.30 | -0.23% | 3,565,482 |
| Jun 27, 2025 | 4.40 | 4.49 | 4.26 | 4.31 | 4.31 | -2.05% | 7,715,865 |
| Jun 26, 2025 | 4.19 | 4.45 | 4.13 | 4.40 | 4.40 | 6.02% | 10,802,705 |
| Jun 25, 2025 | 4.11 | 4.19 | 4.05 | 4.15 | 4.15 | 1.22% | 10,970,470 |
| Jun 24, 2025 | 4.04 | 4.20 | 3.95 | 4.10 | 4.10 | 3.02% | 14,860,017 |
| Jun 23, 2025 | 4.23 | 4.29 | 3.96 | 3.98 | 3.98 | -5.24% | 7,336,654 |
| Jun 20, 2025 | 4.26 | 4.29 | 4.13 | 4.20 | 4.20 | -0.94% | 7,727,916 |
| Jun 18, 2025 | 4.26 | 4.34 | 4.24 | 4.24 | 4.24 | - | 4,537,621 |
| Jun 17, 2025 | 4.23 | 4.33 | 4.21 | 4.24 | 4.24 | -1.17% | 4,009,776 |
| Jun 16, 2025 | 4.30 | 4.38 | 4.24 | 4.29 | 4.29 | 1.42% | 3,454,964 |
| Jun 13, 2025 | 4.20 | 4.32 | 4.19 | 4.23 | 4.23 | -1.40% | 4,026,815 |
| Jun 12, 2025 | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | -2.72% | 3,784,304 |
| Jun 11, 2025 | 4.47 | 4.55 | 4.39 | 4.41 | 4.41 | -0.68% | 5,375,150 |
| Jun 10, 2025 | 4.35 | 4.48 | 4.29 | 4.44 | 4.44 | 2.30% | 4,771,698 |
| Jun 9, 2025 | 4.37 | 4.45 | 4.33 | 4.34 | 4.34 | 0.46% | 4,925,620 |
| Jun 6, 2025 | 4.40 | 4.43 | 4.30 | 4.32 | 4.32 | -0.46% | 3,695,965 |
| Jun 5, 2025 | 4.38 | 4.44 | 4.32 | 4.34 | 4.34 | -0.69% | 3,815,766 |
| Jun 4, 2025 | 4.27 | 4.45 | 4.26 | 4.37 | 4.37 | 2.82% | 5,499,193 |
| Jun 3, 2025 | 4.20 | 4.27 | 4.17 | 4.25 | 4.25 | 1.67% | 4,531,830 |
| Jun 2, 2025 | 4.23 | 4.27 | 4.06 | 4.18 | 4.18 | -0.95% | 5,448,383 |
| May 30, 2025 | 4.22 | 4.29 | 4.19 | 4.22 | 4.22 | -0.71% | 4,858,094 |
| May 29, 2025 | 4.29 | 4.30 | 4.18 | 4.25 | 4.25 | 0.47% | 4,597,127 |
| May 28, 2025 | 4.11 | 4.30 | 4.11 | 4.23 | 4.23 | 1.68% | 4,329,006 |
| May 27, 2025 | 4.11 | 4.21 | 4.10 | 4.16 | 4.16 | 1.96% | 2,647,528 |
| May 23, 2025 | 4.07 | 4.15 | 4.04 | 4.08 | 4.08 | -2.63% | 4,503,271 |
| May 22, 2025 | 4.15 | 4.22 | 4.11 | 4.19 | 4.19 | - | 5,037,688 |
| May 21, 2025 | 4.34 | 4.39 | 4.19 | 4.19 | 4.19 | -4.77% | 5,428,446 |
| May 20, 2025 | 4.29 | 4.43 | 4.26 | 4.40 | 4.40 | 2.33% | 4,797,191 |
| May 19, 2025 | 4.20 | 4.33 | 4.17 | 4.30 | 4.30 | - | 3,754,945 |