Clarivate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.84	2.84	2.73	2.75	-	-2.14%	266,084
May 4, 2026	2.80	3.03	2.80	2.81	2.81	0.72%	5,404,391
May 1, 2026	2.87	3.05	2.77	2.79	2.79	-2.79%	8,812,845
Apr 30, 2026	2.83	2.93	2.59	2.87	2.87	0.35%	7,223,208
Apr 29, 2026	2.72	2.90	2.56	2.86	2.86	13.94%	8,852,159
Apr 28, 2026	2.47	2.55	2.45	2.51	2.51	2.03%	5,790,114
Apr 27, 2026	2.44	2.55	2.41	2.46	2.46	0.41%	3,434,513
Apr 24, 2026	2.51	2.56	2.38	2.45	2.45	-2.00%	3,049,654
Apr 23, 2026	2.70	2.70	2.45	2.50	2.50	-8.42%	4,375,860
Apr 22, 2026	2.74	2.87	2.70	2.73	2.73	-	4,383,518
Apr 21, 2026	2.72	2.81	2.69	2.73	2.73	-0.36%	4,049,018
Apr 20, 2026	2.66	2.80	2.65	2.74	2.74	2.24%	4,198,840
Apr 17, 2026	2.79	2.81	2.67	2.68	2.68	-1.83%	4,746,763
Apr 16, 2026	2.51	2.74	2.51	2.73	2.73	10.08%	6,469,094
Apr 15, 2026	2.38	2.53	2.38	2.48	2.48	5.53%	4,782,796
Apr 14, 2026	2.30	2.38	2.27	2.35	2.35	3.52%	4,324,525
Apr 13, 2026	2.16	2.30	2.16	2.27	2.27	4.61%	4,111,411
Apr 10, 2026	2.17	2.21	2.10	2.17	2.17	-0.46%	4,455,518
Apr 9, 2026	2.26	2.29	2.12	2.18	2.18	-5.22%	4,288,220
Apr 8, 2026	2.51	2.53	2.28	2.30	2.30	-5.35%	7,644,620
Apr 7, 2026	2.47	2.50	2.37	2.43	2.43	-2.02%	5,396,197
Apr 6, 2026	2.54	2.65	2.47	2.48	2.48	-1.98%	9,602,943
Apr 2, 2026	2.47	2.56	2.36	2.53	2.53	1.61%	9,167,436
Apr 1, 2026	2.54	2.60	2.44	2.49	2.49	-1.58%	6,560,824
Mar 31, 2026	2.49	2.61	2.42	2.53	2.53	4.55%	4,539,037
Mar 30, 2026	2.35	2.44	2.33	2.42	2.42	2.54%	3,289,271
Mar 27, 2026	2.38	2.40	2.28	2.36	2.36	-2.48%	3,914,078
Mar 26, 2026	2.47	2.52	2.36	2.42	2.42	-2.42%	3,467,279
Mar 25, 2026	2.52	2.59	2.42	2.48	2.48	0.40%	4,040,407
Mar 24, 2026	2.51	2.55	2.42	2.47	2.47	-3.14%	5,416,860
Mar 23, 2026	2.51	2.59	2.48	2.55	2.55	2.41%	6,962,203
Mar 20, 2026	2.55	2.60	2.47	2.49	2.49	-1.58%	9,593,720
Mar 19, 2026	2.50	2.66	2.50	2.53	2.53	-	5,683,698
Mar 18, 2026	2.51	2.62	2.51	2.53	2.53	-0.39%	4,651,983
Mar 17, 2026	2.46	2.66	2.46	2.54	2.54	4.10%	4,914,996
Mar 16, 2026	2.57	2.62	2.42	2.44	2.44	-5.06%	4,098,525
Mar 13, 2026	2.63	2.66	2.50	2.57	2.57	-0.77%	4,111,330
Mar 12, 2026	2.63	2.72	2.55	2.59	2.59	-3.00%	5,906,564
Mar 11, 2026	2.66	2.72	2.60	2.67	2.67	1.14%	5,190,723
Mar 10, 2026	2.62	2.67	2.53	2.64	2.64	1.15%	4,749,032
Mar 9, 2026	2.70	2.72	2.56	2.61	2.61	-4.74%	5,756,678
Mar 6, 2026	2.55	2.76	2.54	2.74	2.74	5.79%	6,004,264
Mar 5, 2026	2.57	2.67	2.51	2.59	2.59	2.78%	6,547,683
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