Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
4.980
+0.080 (1.63%)
Dec 20, 2024, 4:00 PM EST - Market closed
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.89 | 5.07 | 4.82 | 4.98 | 4.98 | 1.63% | 6,817,092 |
| Dec 19, 2024 | 4.98 | 5.03 | 4.81 | 4.90 | 4.90 | -2.00% | 4,760,645 |
| Dec 18, 2024 | 5.48 | 5.48 | 4.99 | 5.00 | 5.00 | -8.26% | 4,406,988 |
| Dec 17, 2024 | 5.46 | 5.63 | 5.42 | 5.45 | 5.45 | -0.55% | 3,869,677 |
| Dec 16, 2024 | 5.41 | 5.56 | 5.22 | 5.48 | 5.48 | 7.24% | 6,421,601 |
| Dec 13, 2024 | 5.31 | 5.34 | 5.09 | 5.11 | 5.11 | -3.40% | 2,858,973 |
| Dec 12, 2024 | 5.35 | 5.42 | 5.27 | 5.29 | 5.29 | -1.67% | 4,056,136 |
| Dec 11, 2024 | 5.46 | 5.56 | 5.38 | 5.38 | 5.38 | -1.28% | 4,049,913 |
| Dec 10, 2024 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 7,761,832 |
| Dec 9, 2024 | 5.79 | 5.86 | 5.63 | 5.65 | 5.65 | -1.22% | 8,466,467 |
| Dec 6, 2024 | 5.82 | 5.84 | 5.69 | 5.72 | 5.72 | 0.18% | 5,182,553 |
| Dec 5, 2024 | 5.78 | 5.84 | 5.70 | 5.71 | 5.71 | -0.70% | 8,552,872 |
| Dec 4, 2024 | 5.70 | 5.84 | 5.66 | 5.75 | 5.75 | 0.52% | 4,196,160 |
| Dec 3, 2024 | 5.80 | 5.81 | 5.68 | 5.72 | 5.72 | -1.72% | 4,944,197 |
| Dec 2, 2024 | 5.71 | 5.88 | 5.70 | 5.82 | 5.82 | 1.57% | 6,301,631 |
| Nov 29, 2024 | 5.80 | 5.85 | 5.68 | 5.73 | 5.73 | -0.52% | 3,842,035 |
| Nov 27, 2024 | 5.65 | 5.81 | 5.65 | 5.76 | 5.76 | 3.23% | 5,621,443 |
| Nov 26, 2024 | 5.71 | 5.79 | 5.57 | 5.58 | 5.58 | -2.79% | 6,814,045 |
| Nov 25, 2024 | 5.65 | 5.82 | 5.62 | 5.74 | 5.74 | 9.33% | 9,813,071 |
| Nov 22, 2024 | 5.19 | 5.27 | 5.08 | 5.25 | 5.25 | 2.14% | 5,371,837 |
| Nov 21, 2024 | 5.11 | 5.26 | 5.04 | 5.14 | 5.14 | 0.98% | 7,890,464 |
| Nov 20, 2024 | 4.87 | 5.22 | 4.86 | 5.09 | 5.09 | 4.52% | 8,939,421 |
| Nov 19, 2024 | 4.62 | 4.90 | 4.61 | 4.87 | 4.87 | 5.41% | 8,634,269 |
| Nov 18, 2024 | 4.30 | 4.62 | 4.25 | 4.62 | 4.62 | 6.70% | 13,923,451 |
| Nov 15, 2024 | 4.47 | 4.54 | 4.33 | 4.33 | 4.33 | -3.78% | 6,366,845 |
| Nov 14, 2024 | 4.75 | 4.80 | 4.45 | 4.50 | 4.50 | -5.26% | 7,834,152 |
| Nov 13, 2024 | 4.62 | 4.88 | 4.61 | 4.75 | 4.75 | 3.49% | 7,364,542 |
| Nov 12, 2024 | 4.55 | 4.71 | 4.52 | 4.59 | 4.59 | - | 15,950,561 |
| Nov 11, 2024 | 4.57 | 4.66 | 4.43 | 4.59 | 4.59 | 0.44% | 8,401,509 |
| Nov 8, 2024 | 4.65 | 4.73 | 4.55 | 4.57 | 4.57 | -2.35% | 7,631,017 |
| Nov 7, 2024 | 4.81 | 4.89 | 4.63 | 4.68 | 4.68 | -2.50% | 17,831,213 |
| Nov 6, 2024 | 5.25 | 5.43 | 4.57 | 4.80 | 4.80 | -27.16% | 27,338,285 |
| Nov 5, 2024 | 6.44 | 6.60 | 6.39 | 6.59 | 6.59 | 2.17% | 4,451,845 |
| Nov 4, 2024 | 6.62 | 6.70 | 6.45 | 6.45 | 6.45 | -2.42% | 2,879,953 |
| Nov 1, 2024 | 6.66 | 6.72 | 6.58 | 6.61 | 6.61 | 0.15% | 3,669,672 |
| Oct 31, 2024 | 6.55 | 6.69 | 6.50 | 6.60 | 6.60 | 1.07% | 3,256,723 |
| Oct 30, 2024 | 6.50 | 6.65 | 6.47 | 6.53 | 6.53 | - | 1,989,917 |
| Oct 29, 2024 | 6.49 | 6.59 | 6.41 | 6.53 | 6.53 | -0.15% | 2,450,938 |
| Oct 28, 2024 | 6.51 | 6.67 | 6.48 | 6.54 | 6.54 | 1.71% | 2,189,690 |
| Oct 25, 2024 | 6.51 | 6.53 | 6.37 | 6.43 | 6.43 | -0.62% | 1,768,362 |
| Oct 24, 2024 | 6.59 | 6.60 | 6.46 | 6.47 | 6.47 | -0.92% | 1,999,826 |
| Oct 23, 2024 | 6.61 | 6.64 | 6.44 | 6.53 | 6.53 | -1.66% | 1,916,720 |
| Oct 22, 2024 | 6.60 | 6.67 | 6.46 | 6.64 | 6.64 | - | 3,042,619 |
| Oct 21, 2024 | 6.65 | 6.78 | 6.57 | 6.64 | 6.64 | -0.90% | 2,765,218 |
| Oct 18, 2024 | 6.71 | 6.74 | 6.65 | 6.70 | 6.70 | - | 1,803,539 |
| Oct 17, 2024 | 6.75 | 6.78 | 6.61 | 6.70 | 6.70 | -0.15% | 2,782,851 |
| Oct 16, 2024 | 6.76 | 6.82 | 6.65 | 6.71 | 6.71 | -0.59% | 2,242,091 |
| Oct 15, 2024 | 6.83 | 7.02 | 6.73 | 6.75 | 6.75 | -1.17% | 4,291,061 |
| Oct 14, 2024 | 6.76 | 6.83 | 6.67 | 6.83 | 6.83 | 0.89% | 2,487,782 |
| Oct 11, 2024 | 6.79 | 6.89 | 6.74 | 6.77 | 6.77 | 0.30% | 1,936,341 |
| Oct 10, 2024 | 6.76 | 6.83 | 6.64 | 6.75 | 6.75 | -0.59% | 2,123,511 |
| Oct 9, 2024 | 6.57 | 6.84 | 6.52 | 6.79 | 6.79 | 3.66% | 2,816,049 |
| Oct 8, 2024 | 6.55 | 6.71 | 6.50 | 6.55 | 6.55 | 0.31% | 1,983,583 |
| Oct 7, 2024 | 6.64 | 6.69 | 6.44 | 6.53 | 6.53 | -1.95% | 2,170,194 |
| Oct 4, 2024 | 6.73 | 6.73 | 6.58 | 6.66 | 6.66 | 0.60% | 2,522,445 |
| Oct 3, 2024 | 6.63 | 6.75 | 6.57 | 6.62 | 6.62 | -1.63% | 3,013,358 |
| Oct 2, 2024 | 6.53 | 6.83 | 6.52 | 6.73 | 6.73 | 2.12% | 3,966,147 |
| Oct 1, 2024 | 7.04 | 7.10 | 6.59 | 6.59 | 6.59 | -7.18% | 5,528,989 |
| Sep 30, 2024 | 6.91 | 7.15 | 6.82 | 7.10 | 7.10 | 2.01% | 5,021,473 |
| Sep 27, 2024 | 6.98 | 7.07 | 6.90 | 6.96 | 6.96 | 1.16% | 3,474,620 |
| Sep 26, 2024 | 6.80 | 7.00 | 6.77 | 6.88 | 6.88 | 2.99% | 2,880,506 |
| Sep 25, 2024 | 6.80 | 6.97 | 6.67 | 6.68 | 6.68 | -2.20% | 2,645,799 |
| Sep 24, 2024 | 6.87 | 6.87 | 6.75 | 6.83 | 6.83 | 0.74% | 1,607,866 |
| Sep 23, 2024 | 6.94 | 6.99 | 6.75 | 6.78 | 6.78 | -2.31% | 3,316,997 |
| Sep 20, 2024 | 6.91 | 6.99 | 6.77 | 6.94 | 6.94 | -0.43% | 4,865,009 |
| Sep 19, 2024 | 6.96 | 7.03 | 6.87 | 6.97 | 6.97 | 2.20% | 3,394,644 |
| Sep 18, 2024 | 6.68 | 6.94 | 6.63 | 6.82 | 6.82 | 2.71% | 3,124,806 |
| Sep 17, 2024 | 6.71 | 6.81 | 6.61 | 6.64 | 6.64 | -0.60% | 2,186,606 |
| Sep 16, 2024 | 6.61 | 6.75 | 6.55 | 6.68 | 6.68 | 1.67% | 4,006,004 |
| Sep 13, 2024 | 6.41 | 6.59 | 6.35 | 6.57 | 6.57 | 4.12% | 3,316,476 |
| Sep 12, 2024 | 6.51 | 6.57 | 6.25 | 6.31 | 6.31 | -3.07% | 2,938,823 |
| Sep 11, 2024 | 6.52 | 6.57 | 6.37 | 6.51 | 6.51 | -0.61% | 3,113,930 |
| Sep 10, 2024 | 6.67 | 6.70 | 6.49 | 6.55 | 6.55 | -1.50% | 3,885,664 |
| Sep 9, 2024 | 6.67 | 6.85 | 6.63 | 6.65 | 6.65 | -0.30% | 3,666,270 |
| Sep 6, 2024 | 6.68 | 6.79 | 6.59 | 6.67 | 6.67 | 0.15% | 3,349,829 |
| Sep 5, 2024 | 6.77 | 6.81 | 6.65 | 6.66 | 6.66 | -1.33% | 3,183,145 |
| Sep 4, 2024 | 6.62 | 6.88 | 6.62 | 6.75 | 6.75 | 1.81% | 4,043,716 |
| Sep 3, 2024 | 6.80 | 6.89 | 6.57 | 6.63 | 6.63 | -3.35% | 4,276,001 |
| Aug 30, 2024 | 6.69 | 6.88 | 6.67 | 6.86 | 6.86 | 3.31% | 4,055,314 |
| Aug 29, 2024 | 6.71 | 6.80 | 6.60 | 6.64 | 6.64 | -0.15% | 3,522,360 |
| Aug 28, 2024 | 6.68 | 6.80 | 6.59 | 6.65 | 6.65 | -0.75% | 3,963,367 |
| Aug 27, 2024 | 6.68 | 6.86 | 6.63 | 6.70 | 6.70 | 0.15% | 4,153,399 |
| Aug 26, 2024 | 6.71 | 6.78 | 6.68 | 6.69 | 6.69 | 0.60% | 3,057,168 |
| Aug 23, 2024 | 6.51 | 6.83 | 6.51 | 6.65 | 6.65 | 3.42% | 3,398,587 |
| Aug 22, 2024 | 6.58 | 6.66 | 6.41 | 6.43 | 6.43 | -1.83% | 3,479,475 |
| Aug 21, 2024 | 6.50 | 6.57 | 6.46 | 6.55 | 6.55 | 1.08% | 3,295,855 |
| Aug 20, 2024 | 6.41 | 6.61 | 6.40 | 6.48 | 6.48 | 1.25% | 3,305,463 |
| Aug 19, 2024 | 6.39 | 6.53 | 6.37 | 6.40 | 6.40 | 0.79% | 3,787,976 |
| Aug 16, 2024 | 6.29 | 6.43 | 6.22 | 6.35 | 6.35 | - | 4,082,631 |
| Aug 15, 2024 | 6.25 | 6.44 | 6.24 | 6.35 | 6.35 | 3.42% | 7,473,103 |
| Aug 14, 2024 | 6.18 | 6.25 | 5.98 | 6.14 | 6.14 | -0.97% | 6,428,365 |
| Aug 13, 2024 | 5.62 | 6.30 | 5.62 | 6.20 | 6.20 | 12.52% | 6,985,901 |
| Aug 12, 2024 | 5.67 | 5.72 | 5.50 | 5.51 | 5.51 | -3.16% | 4,754,923 |
| Aug 9, 2024 | 5.73 | 5.85 | 5.50 | 5.69 | 5.69 | - | 8,002,078 |
| Aug 8, 2024 | 5.07 | 5.73 | 4.97 | 5.69 | 5.69 | 12.01% | 7,882,550 |
| Aug 7, 2024 | 5.31 | 5.40 | 4.98 | 5.08 | 5.08 | -5.93% | 9,694,111 |
| Aug 6, 2024 | 6.14 | 6.45 | 5.38 | 5.40 | 5.40 | -12.20% | 10,030,979 |
| Aug 5, 2024 | 6.04 | 6.28 | 6.00 | 6.15 | 6.15 | -4.21% | 5,742,036 |
| Aug 2, 2024 | 6.35 | 6.47 | 6.25 | 6.42 | 6.42 | -0.93% | 3,529,403 |
| Aug 1, 2024 | 6.74 | 6.77 | 6.45 | 6.48 | 6.48 | -3.86% | 4,485,302 |