Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
4.400
-0.080 (-1.79%)
Sep 9, 2025, 4:00 PM - Market closed
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.47 | 4.54 | 4.39 | 4.40 | 4.40 | -1.79% | 3,150,756 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 1.82% | 2,880,187 |
| Sep 5, 2025 | 4.27 | 4.46 | 4.26 | 4.40 | 4.40 | 3.53% | 2,788,561 |
| Sep 4, 2025 | 4.16 | 4.27 | 4.12 | 4.25 | 4.25 | 2.41% | 3,396,320 |
| Sep 3, 2025 | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | -0.95% | 3,509,997 |
| Sep 2, 2025 | 4.31 | 4.32 | 4.15 | 4.19 | 4.19 | -3.68% | 4,036,289 |
| Aug 29, 2025 | 4.32 | 4.43 | 4.28 | 4.35 | 4.35 | 0.93% | 4,774,328 |
| Aug 28, 2025 | 4.47 | 4.49 | 4.31 | 4.31 | 4.31 | -3.79% | 3,788,824 |
| Aug 27, 2025 | 4.43 | 4.52 | 4.41 | 4.48 | 4.48 | 0.22% | 3,356,270 |
| Aug 26, 2025 | 4.46 | 4.53 | 4.45 | 4.47 | 4.47 | -0.67% | 4,764,552 |
| Aug 25, 2025 | 4.47 | 4.54 | 4.46 | 4.50 | 4.50 | - | 4,439,741 |
| Aug 22, 2025 | 4.41 | 4.56 | 4.38 | 4.50 | 4.50 | 2.27% | 5,082,489 |
| Aug 21, 2025 | 4.40 | 4.48 | 4.39 | 4.40 | 4.40 | -0.90% | 3,464,144 |
| Aug 20, 2025 | 4.40 | 4.49 | 4.40 | 4.44 | 4.44 | 0.45% | 5,277,903 |
| Aug 19, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | 1.14% | 3,707,500 |
| Aug 18, 2025 | 4.32 | 4.40 | 4.28 | 4.37 | 4.37 | 1.39% | 4,078,992 |
| Aug 15, 2025 | 4.33 | 4.36 | 4.30 | 4.31 | 4.31 | - | 4,372,252 |
| Aug 14, 2025 | 4.18 | 4.39 | 4.15 | 4.31 | 4.31 | 1.17% | 4,892,173 |
| Aug 13, 2025 | 4.04 | 4.38 | 4.01 | 4.26 | 4.26 | 5.97% | 6,984,926 |
| Aug 12, 2025 | 3.93 | 4.06 | 3.86 | 4.02 | 4.02 | 2.29% | 7,031,311 |
| Aug 11, 2025 | 3.88 | 3.95 | 3.84 | 3.93 | 3.93 | 1.81% | 5,911,371 |
| Aug 8, 2025 | 3.83 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 4,403,344 |
| Aug 7, 2025 | 3.85 | 3.88 | 3.76 | 3.81 | 3.81 | 0.79% | 4,084,500 |
| Aug 6, 2025 | 3.91 | 3.93 | 3.72 | 3.78 | 3.78 | 2.44% | 3,869,657 |
| Aug 5, 2025 | 3.70 | 3.72 | 3.56 | 3.69 | 3.69 | 0.27% | 3,780,590 |
| Aug 4, 2025 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.66% | 3,449,746 |
| Aug 1, 2025 | 3.82 | 3.87 | 3.59 | 3.62 | 3.62 | -5.97% | 6,284,564 |
| Jul 31, 2025 | 4.04 | 4.05 | 3.82 | 3.85 | 3.85 | -4.94% | 5,221,799 |
| 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 |