Clarivate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.96	1.99	1.88	1.93	1.93	-1.53%	2,442,823
Aug 13, 2026	1.87	1.99	1.84	1.96	1.96	5.38%	4,056,817
Aug 12, 2026	1.90	1.92	1.86	1.86	1.86	-2.62%	2,301,725
Aug 11, 2026	1.98	2.07	1.91	1.91	1.91	1.06%	4,087,808
Aug 10, 2026	1.81	1.95	1.80	1.89	1.89	3.85%	4,502,135
Aug 7, 2026	1.87	1.96	1.81	1.82	1.82	-1.62%	3,075,003
Aug 6, 2026	1.93	1.93	1.82	1.85	1.85	-4.64%	7,852,023
Aug 5, 2026	1.90	2.01	1.89	1.94	1.94	-1.52%	8,173,864
Aug 4, 2026	1.92	1.98	1.89	1.97	1.97	1.55%	3,965,445
Aug 3, 2026	1.96	2.04	1.87	1.94	1.94	-2.02%	8,406,882
Jul 31, 2026	1.97	2.03	1.90	1.98	1.98	-1.49%	7,586,259
Jul 30, 2026	2.03	2.08	1.97	2.01	2.01	-6.51%	5,334,680
Jul 29, 2026	1.78	2.26	1.78	2.15	2.15	-10.42%	10,884,400
Jul 28, 2026	2.13	2.43	2.13	2.40	2.40	12.68%	9,174,934
Jul 27, 2026	2.08	2.18	2.08	2.13	2.13	4.41%	3,465,001
Jul 24, 2026	1.97	2.09	1.90	2.04	2.04	5.15%	4,549,604
Jul 23, 2026	1.96	1.99	1.84	1.94	1.94	-2.51%	4,677,718
Jul 22, 2026	2.27	2.30	1.94	1.99	1.99	-11.56%	10,244,486
Jul 21, 2026	2.28	2.33	2.22	2.25	2.25	-3.43%	3,141,512
Jul 20, 2026	2.35	2.35	2.23	2.33	2.33	-2.51%	4,203,662
Jul 17, 2026	2.39	2.47	2.35	2.39	2.39	-0.42%	3,734,567
Jul 16, 2026	2.37	2.46	2.33	2.40	2.40	2.56%	3,894,738
Jul 15, 2026	2.35	2.44	2.28	2.34	2.34	0.86%	3,270,098
Jul 14, 2026	2.23	2.38	2.20	2.32	2.32	1.31%	3,325,621
Jul 13, 2026	2.28	2.35	2.23	2.29	2.29	2.69%	5,674,978
Jul 10, 2026	2.23	2.37	2.21	2.23	2.23	1.36%	7,948,594
Jul 9, 2026	2.12	2.21	2.09	2.20	2.20	-0.45%	5,079,732
Jul 8, 2026	2.43	2.48	2.12	2.21	2.21	-11.95%	11,023,056
Jul 7, 2026	2.46	2.57	2.33	2.51	2.51	2.87%	14,812,845
Jul 6, 2026	2.59	2.60	2.31	2.44	2.44	-5.79%	25,132,394
Jul 2, 2026	2.19	2.62	2.19	2.59	2.59	16.67%	10,146,855
Jul 1, 2026	2.19	2.29	2.17	2.22	2.22	2.78%	5,958,595
Jun 30, 2026	2.16	2.20	2.10	2.16	2.16	-1.37%	4,885,247
Jun 29, 2026	2.15	2.21	2.08	2.19	2.19	2.82%	8,680,216
Jun 26, 2026	1.95	2.13	1.95	2.13	2.13	7.58%	44,438,962
Jun 25, 2026	2.00	2.03	1.91	1.98	1.98	-1.49%	8,361,653
Jun 24, 2026	1.94	2.04	1.94	2.01	2.01	4.15%	4,810,429
Jun 23, 2026	1.95	1.98	1.92	1.93	1.93	1.05%	4,576,474
Jun 22, 2026	2.02	2.02	1.90	1.91	1.91	-6.37%	5,143,448
Jun 18, 2026	2.07	2.09	1.95	2.04	2.04	-0.97%	7,687,312
Jun 17, 2026	2.10	2.21	2.04	2.06	2.06	-3.29%	4,413,558
Jun 16, 2026	2.13	2.18	2.09	2.13	2.13	0.47%	5,277,787
Jun 15, 2026	2.24	2.31	2.11	2.12	2.12	-4.07%	5,305,679
Jun 12, 2026	2.21	2.24	2.13	2.21	2.21	0.45%	4,449,705
Jun 11, 2026	2.27	2.33	2.18	2.20	2.20	-3.08%	4,917,745
Jun 10, 2026	2.35	2.37	2.25	2.27	2.27	-4.62%	9,949,686
Jun 9, 2026	2.42	2.49	2.36	2.38	2.38	-2.46%	4,924,882
Jun 8, 2026	2.40	2.45	2.36	2.44	2.44	1.24%	4,193,242
Jun 5, 2026	2.48	2.53	2.38	2.41	2.41	-3.21%	4,232,133
Jun 4, 2026	2.52	2.63	2.47	2.49	2.49	0.81%	3,299,074