Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.935
-0.035 (-0.88%)
Mar 31, 2025, 3:37 PM EDT - Market open
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.87 | 3.92 | 3.83 | 3.89 | - | -2.14% | 931,338 |
| Mar 28, 2025 | 4.09 | 4.10 | 3.92 | 3.97 | 3.97 | -2.93% | 4,171,491 |
| Mar 27, 2025 | 4.00 | 4.16 | 3.90 | 4.09 | 4.09 | 2.51% | 6,197,747 |
| Mar 26, 2025 | 4.05 | 4.15 | 3.92 | 3.99 | 3.99 | -2.21% | 5,951,760 |
| Mar 25, 2025 | 4.15 | 4.25 | 4.07 | 4.08 | 4.08 | -1.45% | 5,007,046 |
| Mar 24, 2025 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | 1.22% | 3,204,428 |
| Mar 21, 2025 | 4.26 | 4.28 | 4.01 | 4.09 | 4.09 | -4.44% | 7,236,487 |
| Mar 20, 2025 | 4.37 | 4.46 | 4.28 | 4.28 | 4.28 | -2.51% | 6,931,444 |
| Mar 19, 2025 | 4.39 | 4.57 | 4.33 | 4.39 | 4.39 | 1.86% | 4,543,500 |
| Mar 18, 2025 | 4.22 | 4.36 | 4.19 | 4.31 | 4.31 | 1.65% | 5,318,502 |
| Mar 17, 2025 | 4.26 | 4.37 | 4.19 | 4.24 | 4.24 | 2.66% | 8,745,221 |
| Mar 14, 2025 | 4.10 | 4.24 | 4.04 | 4.13 | 4.13 | 3.51% | 4,184,544 |
| Mar 13, 2025 | 4.00 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 4,308,037 |
| Mar 12, 2025 | 4.06 | 4.10 | 3.96 | 4.03 | 4.03 | -0.98% | 5,003,349 |
| Mar 11, 2025 | 4.30 | 4.33 | 4.07 | 4.07 | 4.07 | -6.00% | 5,092,874 |
| Mar 10, 2025 | 4.32 | 4.51 | 4.29 | 4.33 | 4.33 | -0.69% | 4,624,539 |
| Mar 7, 2025 | 4.16 | 4.40 | 4.16 | 4.36 | 4.36 | 3.81% | 5,930,971 |
| Mar 6, 2025 | 4.13 | 4.40 | 4.10 | 4.20 | 4.20 | 2.19% | 7,456,210 |
| Mar 5, 2025 | 4.13 | 4.19 | 4.00 | 4.11 | 4.11 | -0.96% | 9,151,841 |
| Mar 4, 2025 | 4.16 | 4.27 | 4.11 | 4.15 | 4.15 | -1.43% | 6,933,485 |
| Mar 3, 2025 | 4.31 | 4.43 | 4.17 | 4.21 | 4.21 | -1.86% | 6,526,878 |
| Feb 28, 2025 | 4.32 | 4.49 | 4.28 | 4.29 | 4.29 | -2.28% | 6,660,921 |
| Feb 27, 2025 | 4.52 | 4.66 | 4.39 | 4.39 | 4.39 | -3.52% | 4,687,730 |
| Feb 26, 2025 | 4.40 | 4.61 | 4.40 | 4.55 | 4.55 | 1.79% | 6,690,413 |
| Feb 25, 2025 | 4.55 | 4.57 | 4.30 | 4.47 | 4.47 | -2.19% | 7,619,796 |
| Feb 24, 2025 | 4.86 | 4.91 | 4.56 | 4.57 | 4.57 | -5.58% | 7,290,716 |
| Feb 21, 2025 | 4.93 | 4.98 | 4.68 | 4.84 | 4.84 | - | 8,817,103 |
| Feb 20, 2025 | 4.76 | 5.04 | 4.68 | 4.84 | 4.84 | 1.68% | 11,780,955 |
| Feb 19, 2025 | 4.62 | 5.16 | 4.22 | 4.76 | 4.76 | -1.45% | 20,544,831 |
| Feb 18, 2025 | 4.89 | 4.99 | 4.81 | 4.83 | 4.83 | -1.43% | 14,356,249 |
| Feb 14, 2025 | 4.97 | 5.01 | 4.88 | 4.90 | 4.90 | -0.81% | 4,267,959 |
| Feb 13, 2025 | 4.83 | 4.98 | 4.75 | 4.94 | 4.94 | 2.70% | 8,084,271 |
| Feb 12, 2025 | 4.79 | 4.87 | 4.78 | 4.81 | 4.81 | -1.23% | 4,265,270 |
| Feb 11, 2025 | 4.87 | 4.97 | 4.86 | 4.87 | 4.87 | -0.81% | 5,157,137 |
| Feb 10, 2025 | 5.08 | 5.08 | 4.85 | 4.91 | 4.91 | -2.77% | 7,422,880 |
| Feb 7, 2025 | 5.04 | 5.15 | 4.98 | 5.05 | 5.05 | 0.80% | 4,202,755 |
| Feb 6, 2025 | 5.18 | 5.23 | 5.00 | 5.01 | 5.01 | -3.28% | 4,544,924 |
| Feb 5, 2025 | 5.16 | 5.22 | 5.07 | 5.18 | 5.18 | 0.78% | 11,917,631 |
| Feb 4, 2025 | 5.17 | 5.26 | 5.14 | 5.14 | 5.14 | -1.15% | 6,484,995 |
| Feb 3, 2025 | 5.26 | 5.27 | 5.11 | 5.20 | 5.20 | -4.06% | 2,479,087 |
| Jan 31, 2025 | 5.50 | 5.57 | 5.38 | 5.42 | 5.42 | -1.28% | 2,717,430 |
| Jan 30, 2025 | 5.62 | 5.63 | 5.45 | 5.49 | 5.49 | -0.54% | 4,783,932 |
| Jan 29, 2025 | 5.55 | 5.64 | 5.45 | 5.52 | 5.52 | -0.54% | 5,959,356 |
| Jan 28, 2025 | 5.71 | 5.74 | 5.52 | 5.55 | 5.55 | -1.94% | 4,940,921 |
| Jan 27, 2025 | 5.48 | 5.67 | 5.42 | 5.66 | 5.66 | 2.91% | 3,969,327 |
| Jan 24, 2025 | 5.48 | 5.56 | 5.44 | 5.50 | 5.50 | - | 4,292,476 |
| Jan 23, 2025 | 5.43 | 5.53 | 5.38 | 5.50 | 5.50 | 1.10% | 5,435,906 |
| Jan 22, 2025 | 5.36 | 5.52 | 5.32 | 5.44 | 5.44 | 1.49% | 2,582,955 |
| Jan 21, 2025 | 5.12 | 5.41 | 5.12 | 5.36 | 5.36 | 5.30% | 3,587,143 |
| Jan 17, 2025 | 5.16 | 5.19 | 5.01 | 5.09 | 5.09 | - | 2,818,483 |