Clarivate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	2.64	2.64	2.44	2.47	2.47	-6.44%	4,770,953
Jun 2, 2026	2.66	2.69	2.57	2.64	2.64	-3.30%	3,538,442
Jun 1, 2026	2.58	2.75	2.51	2.73	2.73	7.91%	5,456,957
May 29, 2026	2.52	2.60	2.51	2.53	2.53	-0.78%	4,033,203
May 28, 2026	2.59	2.66	2.52	2.55	2.55	-1.54%	4,276,211
May 27, 2026	2.50	2.62	2.49	2.59	2.59	3.60%	6,253,985
May 26, 2026	2.46	2.54	2.34	2.50	2.50	2.04%	7,036,727
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