Skip to main content
logo
Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
2.070
-0.080 (-3.72%)
At close: Sep 4, 2026, 4:00 PM EDT
2.070
0.00 (0.00%)
After-hours: Sep 4, 2026, 7:00 PM EDT

Clarivate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262.112.142.042.072.07-3.72%2,646,251
Sep 3, 20262.112.242.102.152.154.37%3,973,366
Sep 2, 20262.042.112.032.062.060.98%2,253,804
Sep 1, 20262.032.172.002.042.04-0.49%2,831,306
Aug 31, 20262.002.081.962.052.051.49%3,554,902
Aug 28, 20262.032.061.982.022.02-0.49%2,948,096
Aug 27, 20262.012.141.992.032.032.01%4,734,097
Aug 26, 20262.112.161.951.991.99-7.87%5,767,329
Aug 25, 20262.102.172.092.162.161.41%2,793,481
Aug 24, 20262.082.162.082.132.132.40%4,366,376
Aug 21, 20262.082.112.022.082.080.48%4,223,994
Aug 20, 20261.982.101.982.072.071.47%4,831,444
Aug 19, 20261.902.041.882.042.047.94%4,039,300
Aug 18, 20261.911.941.861.891.89-3,637,522
Aug 17, 20261.901.961.881.891.89-2.07%3,729,237
Aug 14, 20261.961.991.881.931.93-1.53%2,448,031
Aug 13, 20261.871.991.841.961.965.38%4,074,807
Aug 12, 20261.901.921.861.861.86-2.62%2,304,233
Aug 11, 20261.982.071.911.911.911.06%4,096,871
Aug 10, 20261.811.951.801.891.893.85%4,533,843
Aug 7, 20261.871.961.811.821.82-1.62%3,078,636
Aug 6, 20261.931.931.821.851.85-4.64%7,852,290
Aug 5, 20261.902.011.891.941.94-1.52%8,176,992
Aug 4, 20261.921.981.891.971.971.55%3,965,500
Aug 3, 20261.962.041.871.941.94-2.02%8,407,416
Jul 31, 20261.972.031.901.981.98-1.49%7,606,530
Jul 30, 20262.032.081.972.012.01-6.51%5,394,529
Jul 29, 20261.782.261.782.152.15-10.42%10,950,081
Jul 28, 20262.132.432.132.402.4012.68%9,182,292
Jul 27, 20262.082.182.082.132.134.41%3,465,140
Jul 24, 20261.972.091.902.042.045.15%4,617,368
Jul 23, 20261.961.991.841.941.94-2.51%4,753,935
Jul 22, 20262.272.301.941.991.99-11.56%10,437,633
Jul 21, 20262.282.332.222.252.25-3.43%3,164,262
Jul 20, 20262.352.352.232.332.33-2.51%4,399,334
Jul 17, 20262.392.472.352.392.39-0.42%3,783,799
Jul 16, 20262.372.462.332.402.402.56%3,895,536
Jul 15, 20262.352.442.282.342.340.86%3,274,366
Jul 14, 20262.232.382.202.322.321.31%3,325,773
Jul 13, 20262.282.352.232.292.292.69%5,685,197
Jul 10, 20262.232.372.212.232.231.36%8,018,432
Jul 9, 20262.122.212.092.202.20-0.45%5,095,089
Jul 8, 20262.432.482.122.212.21-11.95%11,060,497
Jul 7, 20262.462.572.332.512.512.87%15,176,934
Jul 6, 20262.592.602.312.442.44-5.79%25,146,929
Jul 2, 20262.192.622.192.592.5916.67%10,153,420
Jul 1, 20262.192.292.172.222.222.78%5,958,617
Jun 30, 20262.162.202.102.162.16-1.37%4,905,442
Jun 29, 20262.152.212.082.192.192.82%8,704,624
Jun 26, 20261.952.131.952.132.137.58%54,910,968