Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	56.21	57.22	55.63	56.63	-	1.80%	38,710
Oct 7, 2025	51.03	55.97	50.49	55.63	55.63	9.08%	177,321
Oct 6, 2025	51.12	51.90	48.96	51.00	51.00	-0.18%	220,893
Oct 3, 2025	46.81	51.16	45.86	51.09	51.09	10.08%	163,962
Oct 2, 2025	48.66	48.66	46.10	46.41	46.41	-3.97%	80,362
Oct 1, 2025	52.54	52.61	48.15	48.33	48.33	-8.95%	136,420
Sep 30, 2025	52.25	56.23	51.98	53.08	53.08	0.89%	369,171
Sep 29, 2025	51.22	53.10	50.44	52.61	52.61	2.25%	112,065
Sep 26, 2025	50.44	52.14	49.96	51.45	51.45	3.21%	135,154
Sep 25, 2025	52.80	53.30	49.83	49.85	49.85	-5.34%	138,679
Sep 24, 2025	49.55	53.12	49.55	52.66	52.66	2.21%	135,424
Sep 23, 2025	51.61	53.80	50.58	51.52	51.52	0.04%	62,854
Sep 22, 2025	51.74	51.74	48.85	51.50	51.50	-0.44%	131,974
Sep 19, 2025	54.99	55.25	51.27	51.73	51.73	-6.61%	212,805
Sep 18, 2025	56.36	58.14	55.37	55.39	55.39	-0.79%	105,814
Sep 17, 2025	57.54	58.82	55.66	55.83	55.83	-2.17%	83,047
Sep 16, 2025	59.99	59.99	56.98	57.07	57.07	-4.68%	79,712
Sep 15, 2025	62.70	62.70	59.38	59.87	59.87	-2.62%	77,687
Sep 12, 2025	61.46	62.12	60.63	61.48	61.48	-0.26%	80,764
Sep 11, 2025	63.00	63.90	60.86	61.64	61.64	-2.47%	147,896
Sep 10, 2025	71.66	72.13	62.67	63.20	63.20	-12.77%	180,124
Sep 9, 2025	71.63	72.72	69.46	72.45	72.45	0.42%	85,094
Sep 8, 2025	70.32	74.07	69.31	72.15	72.15	3.34%	230,312
Sep 5, 2025	68.93	70.03	66.76	69.82	69.82	3.19%	55,992
Sep 4, 2025	67.65	69.36	67.14	67.66	67.66	-1.05%	111,237
Sep 3, 2025	69.35	69.94	66.80	68.38	68.38	-1.36%	55,829
Sep 2, 2025	67.43	70.30	67.43	69.32	69.32	0.59%	75,369
Aug 29, 2025	71.79	71.79	68.03	68.91	68.91	-3.34%	87,289
Aug 28, 2025	73.11	74.00	71.07	71.29	71.29	-0.78%	108,162
Aug 27, 2025	72.50	72.51	70.55	71.85	71.85	-1.01%	89,472
Aug 26, 2025	71.68	72.60	68.58	72.58	72.58	1.35%	109,790
Aug 25, 2025	72.25	72.31	70.28	71.61	71.61	-0.76%	98,831
Aug 22, 2025	67.73	72.17	67.00	72.16	72.16	5.10%	130,540
Aug 21, 2025	66.40	69.56	65.37	68.66	68.66	3.92%	73,713
Aug 20, 2025	67.50	67.50	64.57	66.07	66.07	-2.41%	84,026
Aug 19, 2025	71.61	72.15	67.07	67.70	67.70	-6.22%	90,211
Aug 18, 2025	72.04	72.66	71.37	72.19	72.19	0.81%	123,625
Aug 15, 2025	69.94	71.81	68.50	71.61	71.61	5.60%	174,018
Aug 14, 2025	69.52	71.00	66.19	67.81	67.81	-3.65%	111,889
Aug 13, 2025	66.81	70.38	66.78	70.38	70.38	7.12%	184,539
Aug 12, 2025	63.12	66.51	61.58	65.70	65.70	6.64%	195,369
Aug 11, 2025	57.55	61.89	56.66	61.61	61.61	8.45%	197,744
Aug 8, 2025	54.53	57.01	53.14	56.81	56.81	3.44%	184,719
Aug 7, 2025	51.00	54.92	49.99	54.92	54.92	7.39%	386,712
Aug 6, 2025	40.00	52.03	38.84	51.14	51.14	29.40%	412,254
Aug 5, 2025	39.50	40.52	39.48	39.52	39.52	0.53%	61,804
Aug 4, 2025	38.31	39.97	38.31	39.31	39.31	2.16%	54,199
Aug 1, 2025	39.87	39.87	38.14	38.48	38.48	-3.49%	83,827
Jul 31, 2025	39.45	40.34	38.76	39.87	39.87	3.08%	58,543
Jul 30, 2025	38.80	40.14	37.87	38.68	38.68	0.08%	77,909