Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
2.340
+0.010 (0.43%)
At close: Nov 6, 2026, 4:00 PM EST
2.376
+0.036 (1.53%)
After-hours: Nov 6, 2026, 7:30 PM EST
Clarivate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.27 | 2.41 | 2.24 | 2.34 | 2.34 | 0.43% | 4,686,292 |
| Nov 5, 2026 | 2.19 | 2.34 | 2.08 | 2.33 | 2.33 | 9.91% | 7,127,545 |
| Nov 4, 2026 | 2.05 | 2.39 | 2.05 | 2.12 | 2.12 | 1.44% | 8,009,292 |
| Nov 3, 2026 | 1.62 | 2.11 | 1.60 | 2.09 | 2.09 | 25.90% | 11,851,501 |
| Nov 2, 2026 | 1.67 | 1.75 | 1.63 | 1.66 | 1.66 | 0.61% | 4,253,781 |
| Oct 30, 2026 | 1.69 | 1.72 | 1.61 | 1.65 | 1.65 | -4.07% | 4,153,059 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.62 | 1.72 | 1.72 | -2.27% | 5,937,141 |
| Oct 28, 2026 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | -3.30% | 2,948,812 |
| Oct 27, 2026 | 1.86 | 1.86 | 1.78 | 1.82 | 1.82 | -2.67% | 2,193,488 |
| Oct 26, 2026 | 1.86 | 1.88 | 1.80 | 1.87 | 1.87 | - | 2,508,370 |
| Oct 23, 2026 | 1.87 | 1.94 | 1.83 | 1.87 | 1.87 | 1.08% | 3,883,923 |
| Oct 22, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 5.11% | 3,855,050 |
| Oct 21, 2026 | 1.77 | 1.82 | 1.72 | 1.76 | 1.76 | -1.12% | 3,604,118 |
| Oct 20, 2026 | 1.80 | 1.85 | 1.77 | 1.78 | 1.78 | 1.14% | 2,857,745 |
| Oct 19, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 2,997,964 |
| Oct 16, 2026 | 1.76 | 1.79 | 1.70 | 1.77 | 1.77 | 1.72% | 3,687,807 |
| Oct 15, 2026 | 1.65 | 1.77 | 1.62 | 1.74 | 1.74 | 8.07% | 5,615,901 |
| Oct 14, 2026 | 1.56 | 1.61 | 1.54 | 1.61 | 1.61 | 0.63% | 2,841,067 |
| Oct 13, 2026 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 3,032,242 |
| Oct 12, 2026 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | - | 1,969,358 |
| Oct 9, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -1.23% | 2,407,986 |
| Oct 8, 2026 | 1.46 | 1.66 | 1.46 | 1.63 | 1.63 | 10.88% | 4,539,643 |
| Oct 7, 2026 | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | - | 3,238,828 |
| Oct 6, 2026 | 1.45 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 3,443,380 |
| Oct 5, 2026 | 1.48 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 4,083,167 |
| Oct 2, 2026 | 1.61 | 1.63 | 1.47 | 1.48 | 1.48 | -7.50% | 3,683,604 |
| Oct 1, 2026 | 1.70 | 1.73 | 1.59 | 1.60 | 1.60 | -4.19% | 4,182,784 |
| Sep 30, 2026 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 2,979,049 |
| Sep 29, 2026 | 1.70 | 1.71 | 1.64 | 1.70 | 1.70 | -0.58% | 3,851,915 |
| Sep 28, 2026 | 1.76 | 1.77 | 1.68 | 1.71 | 1.71 | -3.93% | 3,608,934 |
| Sep 25, 2026 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -3.26% | 4,828,330 |
| Sep 24, 2026 | 1.86 | 1.90 | 1.81 | 1.84 | 1.84 | 0.55% | 2,955,192 |
| Sep 23, 2026 | 1.90 | 1.91 | 1.83 | 1.83 | 1.83 | -3.17% | 3,857,568 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.86 | 1.89 | 1.89 | -2.07% | 3,738,215 |
| Sep 21, 2026 | 1.89 | 1.97 | 1.88 | 1.93 | 1.93 | 2.12% | 4,626,029 |
| Sep 18, 2026 | 1.89 | 1.95 | 1.86 | 1.89 | 1.89 | -0.53% | 11,059,754 |
| Sep 17, 2026 | 1.89 | 1.94 | 1.85 | 1.90 | 1.90 | 1.60% | 4,429,930 |
| Sep 16, 2026 | 1.91 | 1.93 | 1.84 | 1.87 | 1.87 | -1.58% | 3,736,661 |
| Sep 15, 2026 | 1.89 | 1.92 | 1.86 | 1.90 | 1.90 | -0.52% | 5,425,888 |
| Sep 14, 2026 | 1.91 | 1.92 | 1.84 | 1.91 | 1.91 | 2.14% | 5,456,110 |
| Sep 11, 2026 | 1.95 | 1.98 | 1.84 | 1.87 | 1.87 | -4.10% | 5,372,412 |
| Sep 10, 2026 | 1.91 | 1.97 | 1.87 | 1.95 | 1.95 | 2.09% | 5,046,864 |
| Sep 9, 2026 | 1.89 | 1.93 | 1.85 | 1.91 | 1.91 | 0.53% | 3,371,056 |
| Sep 8, 2026 | 2.05 | 2.05 | 1.87 | 1.90 | 1.90 | -8.21% | 5,451,199 |
| Sep 4, 2026 | 2.11 | 2.14 | 2.04 | 2.07 | 2.07 | -3.72% | 2,646,251 |
| Sep 3, 2026 | 2.11 | 2.24 | 2.10 | 2.15 | 2.15 | 4.37% | 3,973,366 |
| Sep 2, 2026 | 2.04 | 2.11 | 2.03 | 2.06 | 2.06 | 0.98% | 2,253,804 |
| Sep 1, 2026 | 2.03 | 2.17 | 2.00 | 2.04 | 2.04 | -0.49% | 2,831,306 |
| Aug 31, 2026 | 2.00 | 2.08 | 1.96 | 2.05 | 2.05 | 1.49% | 3,554,902 |
| Aug 28, 2026 | 2.03 | 2.06 | 1.98 | 2.02 | 2.02 | -0.49% | 2,948,096 |