Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.730
-0.020 (-0.53%)
At close: Oct 8, 2025, 4:00 PM EDT
3.780
+0.050 (1.34%)
After-hours: Oct 8, 2025, 7:38 PM EDT

Clarivate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.773.803.723.733.73-0.53%2,215,400
Oct 7, 20253.823.893.733.753.75-1.32%2,921,318
Oct 6, 20253.893.913.803.803.80-2.31%2,941,259
Oct 3, 20253.783.963.783.893.892.91%9,715,763
Oct 2, 20253.773.793.683.783.78-3,800,421
Oct 1, 20253.843.883.763.783.78-1.31%3,094,743
Sep 30, 20253.813.873.733.833.831.06%4,598,604
Sep 29, 20253.723.863.693.793.792.71%3,200,258
Sep 26, 20253.663.753.643.693.690.82%3,314,621
Sep 25, 20253.773.803.663.663.66-4.44%4,241,237
Sep 24, 20253.963.963.823.833.83-3.04%2,731,597
Sep 23, 20254.104.143.953.953.95-2.71%3,189,365
Sep 22, 20253.984.093.984.064.061.25%2,817,519
Sep 19, 20254.114.114.004.014.01-2.43%8,768,930
Sep 18, 20254.124.174.044.114.110.49%2,619,621
Sep 17, 20254.204.284.084.094.09-2.39%2,974,534
Sep 16, 20254.174.244.164.194.190.48%2,242,084
Sep 15, 20254.324.334.174.174.17-2.80%2,272,416
Sep 12, 20254.364.364.234.294.29-1.83%2,018,601
Sep 11, 20254.234.394.234.374.373.07%3,897,700
Sep 10, 20254.414.464.234.244.24-3.64%3,235,471
Sep 9, 20254.474.544.394.404.40-1.79%3,150,756
Sep 8, 20254.404.484.324.484.481.82%2,880,187
Sep 5, 20254.274.464.264.404.403.53%2,788,561
Sep 4, 20254.164.274.124.254.252.41%3,396,320
Sep 3, 20254.154.184.114.154.15-0.95%3,509,997
Sep 2, 20254.314.324.154.194.19-3.68%4,036,289
Aug 29, 20254.324.434.284.354.350.93%4,774,328
Aug 28, 20254.474.494.314.314.31-3.79%3,788,824
Aug 27, 20254.434.524.414.484.480.22%3,356,270
Aug 26, 20254.464.534.454.474.47-0.67%4,764,552
Aug 25, 20254.474.544.464.504.50-4,439,741
Aug 22, 20254.414.564.384.504.502.27%5,082,489
Aug 21, 20254.404.484.394.404.40-0.90%3,464,144
Aug 20, 20254.404.494.404.444.440.45%5,277,903
Aug 19, 20254.394.454.374.424.421.14%3,707,500
Aug 18, 20254.324.404.284.374.371.39%4,078,992
Aug 15, 20254.334.364.304.314.31-4,372,252
Aug 14, 20254.184.394.154.314.311.17%4,892,173
Aug 13, 20254.044.384.014.264.265.97%6,984,926
Aug 12, 20253.934.063.864.024.022.29%7,031,311
Aug 11, 20253.883.953.843.933.931.81%5,911,371
Aug 8, 20253.833.893.783.863.861.31%4,403,344
Aug 7, 20253.853.883.763.813.810.79%4,084,500
Aug 6, 20253.913.933.723.783.782.44%3,869,657
Aug 5, 20253.703.723.563.693.690.27%3,780,590
Aug 4, 20253.603.693.603.683.681.66%3,449,746
Aug 1, 20253.823.873.593.623.62-5.97%6,284,564
Jul 31, 20254.044.053.823.853.85-4.94%5,221,799
Jul 30, 20254.724.773.974.054.05-4.26%7,208,774