Clarivate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.43	2.55	2.43	2.45	2.45	1.24%	3,316,453
May 21, 2026	2.45	2.46	2.38	2.42	2.42	-1.63%	3,920,300
May 20, 2026	2.45	2.50	2.40	2.46	2.46	-0.81%	3,428,410
May 19, 2026	2.56	2.60	2.46	2.48	2.48	-1.20%	3,981,736
May 18, 2026	2.43	2.62	2.43	2.51	2.51	3.72%	5,116,955
May 15, 2026	2.33	2.44	2.33	2.42	2.42	3.42%	4,297,841
May 14, 2026	2.45	2.57	2.33	2.34	2.34	-4.10%	5,215,886
May 13, 2026	2.55	2.56	2.41	2.44	2.44	-3.94%	5,511,850
May 12, 2026	2.80	2.83	2.52	2.54	2.54	-8.96%	4,346,730
May 11, 2026	2.75	2.87	2.75	2.79	2.79	0.36%	5,781,913
May 8, 2026	2.80	2.84	2.66	2.78	2.78	-0.36%	4,117,365
May 7, 2026	2.79	2.92	2.78	2.79	2.79	0.36%	5,322,765
May 6, 2026	2.76	2.89	2.76	2.78	2.78	0.36%	4,446,466
May 5, 2026	2.84	2.84	2.73	2.77	2.77	-1.42%	2,642,393
May 4, 2026	2.80	3.03	2.80	2.81	2.81	0.72%	5,442,974
May 1, 2026	2.87	3.05	2.77	2.79	2.79	-2.79%	8,899,236
Apr 30, 2026	2.83	2.93	2.59	2.87	2.87	0.35%	7,223,983
Apr 29, 2026	2.72	2.90	2.56	2.86	2.86	13.94%	8,857,122
Apr 28, 2026	2.47	2.55	2.45	2.51	2.51	2.03%	5,953,129
Apr 27, 2026	2.44	2.55	2.41	2.46	2.46	0.41%	3,805,858
Apr 24, 2026	2.51	2.56	2.38	2.45	2.45	-2.00%	3,073,875
Apr 23, 2026	2.70	2.70	2.45	2.50	2.50	-8.42%	5,184,296
Apr 22, 2026	2.74	2.87	2.70	2.73	2.73	-	4,383,619
Apr 21, 2026	2.72	2.81	2.69	2.73	2.73	-0.36%	4,049,040
Apr 20, 2026	2.66	2.80	2.65	2.74	2.74	2.24%	4,264,459
Apr 17, 2026	2.79	2.81	2.67	2.68	2.68	-1.83%	4,759,443
Apr 16, 2026	2.51	2.74	2.51	2.73	2.73	10.08%	6,472,679
Apr 15, 2026	2.38	2.53	2.38	2.48	2.48	5.53%	4,804,996
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%	4,121,166
Apr 10, 2026	2.17	2.21	2.10	2.17	2.17	-0.46%	4,461,113
Apr 9, 2026	2.26	2.29	2.12	2.18	2.18	-5.22%	4,351,259
Apr 8, 2026	2.51	2.53	2.28	2.30	2.30	-5.35%	7,651,025
Apr 7, 2026	2.47	2.50	2.37	2.43	2.43	-2.02%	5,424,499
Apr 6, 2026	2.54	2.65	2.47	2.48	2.48	-1.98%	9,623,721
Apr 2, 2026	2.47	2.56	2.36	2.53	2.53	1.61%	9,190,061
Apr 1, 2026	2.54	2.60	2.44	2.49	2.49	-1.58%	6,575,255
Mar 31, 2026	2.49	2.61	2.42	2.53	2.53	4.55%	4,543,779
Mar 30, 2026	2.35	2.44	2.33	2.42	2.42	2.54%	3,289,275
Mar 27, 2026	2.38	2.40	2.28	2.36	2.36	-2.48%	4,072,244
Mar 26, 2026	2.47	2.52	2.36	2.42	2.42	-2.42%	3,476,699
Mar 25, 2026	2.52	2.59	2.42	2.48	2.48	0.40%	4,094,516
Mar 24, 2026	2.51	2.55	2.42	2.47	2.47	-3.14%	5,498,233
Mar 23, 2026	2.51	2.59	2.48	2.55	2.55	2.41%	6,990,562
Mar 20, 2026	2.55	2.60	2.47	2.49	2.49	-1.58%	9,635,379
Mar 19, 2026	2.50	2.66	2.50	2.53	2.53	-	5,869,640
Mar 18, 2026	2.51	2.62	2.51	2.53	2.53	-0.39%	4,687,527
Mar 17, 2026	2.46	2.66	2.46	2.54	2.54	4.10%	4,916,835
Mar 16, 2026	2.57	2.62	2.42	2.44	2.44	-5.06%	4,160,247
Mar 13, 2026	2.63	2.66	2.50	2.57	2.57	-0.77%	4,111,481