Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.370
-0.020 (-0.59%)
Dec 30, 2025, 4:00 PM EST - Market closed
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.39 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 3,521,101 |
| Dec 29, 2025 | 3.47 | 3.49 | 3.39 | 3.39 | 3.39 | -3.14% | 3,060,548 |
| Dec 26, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.64% | 2,949,426 |
| Dec 24, 2025 | 3.29 | 3.45 | 3.29 | 3.41 | 3.41 | 3.33% | 2,259,753 |
| Dec 23, 2025 | 3.41 | 3.46 | 3.28 | 3.30 | 3.30 | -4.62% | 4,575,862 |
| Dec 22, 2025 | 3.51 | 3.59 | 3.46 | 3.46 | 3.46 | -0.86% | 4,038,877 |
| Dec 19, 2025 | 3.43 | 3.59 | 3.41 | 3.49 | 3.49 | 1.75% | 9,028,006 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.40 | 3.43 | 3.43 | -3.11% | 7,804,058 |
| Dec 17, 2025 | 3.40 | 3.57 | 3.28 | 3.54 | 3.54 | -0.84% | 9,872,660 |
| Dec 16, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 4,734,378 |
| Dec 15, 2025 | 3.44 | 3.55 | 3.39 | 3.54 | 3.54 | 3.21% | 5,289,496 |
| Dec 12, 2025 | 3.52 | 3.57 | 3.41 | 3.43 | 3.43 | -2.83% | 4,896,473 |
| Dec 11, 2025 | 3.54 | 3.63 | 3.46 | 3.53 | 3.53 | -0.84% | 5,028,421 |
| Dec 10, 2025 | 3.44 | 3.60 | 3.41 | 3.56 | 3.56 | 3.19% | 10,686,446 |
| Dec 9, 2025 | 3.68 | 3.73 | 3.43 | 3.45 | 3.45 | -7.01% | 5,009,291 |
| Dec 8, 2025 | 3.64 | 3.74 | 3.59 | 3.71 | 3.71 | 2.49% | 5,330,626 |
| Dec 5, 2025 | 3.75 | 3.82 | 3.60 | 3.62 | 3.62 | -3.72% | 5,691,882 |
| Dec 4, 2025 | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | 0.27% | 3,635,783 |
| Dec 3, 2025 | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | 1.90% | 4,977,214 |
| Dec 2, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -1.34% | 6,231,591 |
| Dec 1, 2025 | 3.71 | 3.79 | 3.65 | 3.73 | 3.73 | -0.80% | 4,904,785 |
| Nov 28, 2025 | 3.75 | 3.87 | 3.75 | 3.76 | 3.76 | 0.27% | 2,500,735 |
| Nov 26, 2025 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 2.46% | 6,098,358 |
| Nov 25, 2025 | 3.47 | 3.66 | 3.45 | 3.66 | 3.66 | 5.78% | 7,308,810 |
| Nov 24, 2025 | 3.43 | 3.50 | 3.40 | 3.46 | 3.46 | 0.87% | 4,790,460 |
| Nov 21, 2025 | 3.34 | 3.50 | 3.34 | 3.43 | 3.43 | 3.31% | 8,788,653 |
| Nov 20, 2025 | 3.43 | 3.43 | 3.24 | 3.32 | 3.32 | -1.48% | 5,473,669 |
| Nov 19, 2025 | 3.33 | 3.41 | 3.30 | 3.37 | 3.37 | 1.81% | 4,897,781 |
| Nov 18, 2025 | 3.33 | 3.38 | 3.28 | 3.31 | 3.31 | -1.78% | 5,070,431 |
| Nov 17, 2025 | 3.42 | 3.50 | 3.35 | 3.37 | 3.37 | -2.60% | 4,828,259 |
| Nov 14, 2025 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | 2,955,615 |
| Nov 13, 2025 | 3.46 | 3.60 | 3.46 | 3.50 | 3.50 | 0.86% | 6,137,493 |
| Nov 12, 2025 | 3.57 | 3.66 | 3.45 | 3.47 | 3.47 | -3.07% | 4,129,086 |
| Nov 11, 2025 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 2.87% | 5,148,507 |
| Nov 10, 2025 | 3.49 | 3.59 | 3.43 | 3.48 | 3.48 | 0.87% | 4,747,163 |
| Nov 7, 2025 | 3.38 | 3.50 | 3.37 | 3.45 | 3.45 | 0.88% | 4,702,155 |
| Nov 6, 2025 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -1.72% | 3,119,450 |
| Nov 5, 2025 | 3.48 | 3.55 | 3.44 | 3.48 | 3.48 | - | 4,193,883 |
| Nov 4, 2025 | 3.65 | 3.73 | 3.47 | 3.48 | 3.48 | -1.69% | 5,719,837 |
| Nov 3, 2025 | 3.37 | 3.57 | 3.35 | 3.54 | 3.54 | 4.12% | 6,083,835 |
| Oct 31, 2025 | 3.25 | 3.43 | 3.23 | 3.40 | 3.40 | 4.94% | 8,164,863 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.20 | 3.24 | 3.24 | -7.16% | 6,745,242 |
| Oct 29, 2025 | 3.82 | 3.82 | 3.43 | 3.49 | 3.49 | -4.12% | 5,680,182 |
| Oct 28, 2025 | 3.64 | 3.71 | 3.62 | 3.64 | 3.64 | -1.62% | 3,101,132 |
| Oct 27, 2025 | 3.68 | 3.73 | 3.65 | 3.70 | 3.70 | 1.37% | 2,644,520 |
| Oct 24, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -1.35% | 1,947,152 |
| Oct 23, 2025 | 3.64 | 3.70 | 3.61 | 3.70 | 3.70 | 1.93% | 2,326,223 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.55 | 3.63 | 3.63 | -0.82% | 3,764,949 |
| Oct 21, 2025 | 3.62 | 3.76 | 3.61 | 3.66 | 3.66 | 0.83% | 3,295,000 |
| Oct 20, 2025 | 3.61 | 3.67 | 3.54 | 3.63 | 3.63 | 1.40% | 2,765,980 |