Clarivate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.47	2.64	2.46	2.52	2.52	2.02%	6,383,267
Mar 3, 2026	2.32	2.50	2.21	2.47	2.47	6.93%	7,954,897
Mar 2, 2026	2.23	2.45	2.23	2.31	2.31	0.43%	7,763,532
Feb 27, 2026	2.37	2.38	2.26	2.30	2.30	-4.17%	9,836,522
Feb 26, 2026	2.33	2.42	2.13	2.40	2.40	4.35%	14,523,891
Feb 25, 2026	2.37	2.50	2.26	2.30	2.30	-2.13%	11,834,342
Feb 24, 2026	2.14	2.39	2.10	2.35	2.35	39.88%	44,900,399
Feb 23, 2026	1.75	1.77	1.66	1.68	1.68	-5.08%	6,253,193
Feb 20, 2026	1.78	1.83	1.73	1.77	1.77	-0.56%	8,630,987
Feb 19, 2026	1.80	1.81	1.72	1.78	1.78	-	7,059,896
Feb 18, 2026	1.77	1.83	1.74	1.78	1.78	-0.56%	7,308,122
Feb 17, 2026	1.83	1.89	1.74	1.79	1.79	-1.10%	8,583,499
Feb 13, 2026	1.82	1.93	1.79	1.81	1.81	-1.63%	6,441,036
Feb 12, 2026	1.85	1.92	1.74	1.84	1.84	1.66%	9,165,675
Feb 11, 2026	2.02	2.06	1.79	1.81	1.81	-12.14%	8,468,327
Feb 10, 2026	2.13	2.27	2.05	2.06	2.06	-2.83%	8,935,662
Feb 9, 2026	2.15	2.16	2.02	2.12	2.12	-1.85%	8,359,631
Feb 6, 2026	2.08	2.20	2.02	2.16	2.16	3.85%	11,040,427
Feb 5, 2026	2.16	2.20	1.94	2.08	2.08	-4.15%	11,618,478
Feb 4, 2026	2.13	2.27	2.00	2.17	2.17	2.84%	14,108,613
Feb 3, 2026	2.57	2.57	2.10	2.11	2.11	-20.38%	8,590,021
Feb 2, 2026	2.62	2.70	2.59	2.65	2.65	-	7,826,263
Jan 30, 2026	2.69	2.70	2.61	2.65	2.65	-1.85%	5,306,466
Jan 29, 2026	2.74	2.76	2.59	2.70	2.70	-1.46%	3,810,698
Jan 28, 2026	2.86	2.86	2.69	2.74	2.74	-4.20%	5,074,320
Jan 27, 2026	2.88	2.91	2.80	2.86	2.86	-1.04%	3,229,954
Jan 26, 2026	2.85	2.97	2.85	2.89	2.89	1.40%	4,365,218
Jan 23, 2026	2.92	2.97	2.83	2.85	2.85	-2.06%	4,470,545
Jan 22, 2026	2.84	2.99	2.82	2.91	2.91	3.56%	5,504,459
Jan 21, 2026	2.93	2.98	2.79	2.81	2.81	-3.77%	6,678,798
Jan 20, 2026	3.10	3.13	2.90	2.92	2.92	-7.89%	6,236,636
Jan 16, 2026	3.19	3.23	3.14	3.17	3.17	-1.55%	4,748,187
Jan 15, 2026	3.22	3.24	3.17	3.22	3.22	0.63%	6,395,775
Jan 14, 2026	3.14	3.26	3.12	3.20	3.20	1.27%	7,811,226
Jan 13, 2026	3.38	3.38	3.15	3.16	3.16	-5.95%	4,561,398
Jan 12, 2026	3.45	3.49	3.35	3.36	3.36	-2.61%	5,315,131
Jan 9, 2026	3.47	3.54	3.39	3.45	3.45	-0.58%	4,780,582
Jan 8, 2026	3.31	3.49	3.26	3.47	3.47	3.27%	6,234,692
Jan 7, 2026	3.42	3.43	3.28	3.36	3.36	-0.88%	3,118,910
Jan 6, 2026	3.38	3.40	3.31	3.39	3.39	-	6,529,727
Jan 5, 2026	3.27	3.41	3.21	3.39	3.39	4.63%	5,517,110
Jan 2, 2026	3.37	3.40	3.21	3.24	3.24	-2.99%	3,984,901
Dec 31, 2025	3.35	3.40	3.32	3.34	3.34	-0.89%	3,377,489
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