Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
22.57
+0.35 (1.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Claritev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202522.6022.7521.9622.5722.571.58%71,787
Apr 23, 202521.0422.3920.7022.2222.228.71%58,854
Apr 22, 202519.9720.5919.4420.4420.444.45%68,038
Apr 21, 202519.7119.7818.8219.5719.57-2.54%62,850
Apr 17, 202520.6220.6219.8120.0820.08-1.18%40,895
Apr 16, 202521.7621.9119.9620.3220.32-5.58%54,598
Apr 15, 202521.0021.8620.5021.5221.523.81%39,962
Apr 14, 202520.4220.8519.9120.7320.732.02%73,786
Apr 11, 202520.1920.6419.5120.3220.323.30%49,742
Apr 10, 202519.1620.3819.0019.6719.67-0.10%79,561
Apr 9, 202518.6720.7818.6719.6919.693.63%121,739
Apr 8, 202520.1020.2819.0019.0019.00-3.70%130,290
Apr 7, 202519.0920.4017.9819.7319.73-1.40%72,978
Apr 4, 202519.7320.1317.8220.0120.010.10%113,198
Apr 3, 202519.5720.3719.3519.9919.99-2.44%46,359
Apr 2, 202520.3921.8720.2620.4920.49-1.01%50,716
Apr 1, 202520.2221.5119.9320.7020.700.34%42,106
Mar 31, 202520.3820.9620.2520.6320.63-0.67%53,613
Mar 28, 202522.2122.2120.6020.7720.77-5.42%65,422
Mar 27, 202521.7822.4221.6521.9621.96-84,243
Mar 26, 202521.8122.4821.3521.9621.96-0.23%60,348
Mar 25, 202521.5022.6921.5022.0122.013.58%55,207
Mar 24, 202521.3821.5720.8321.2521.250.90%47,787
Mar 21, 202519.5521.9119.5021.0621.065.83%290,224
Mar 20, 202520.8521.1719.8219.9019.90-4.74%70,711
Mar 19, 202520.5021.0919.5720.8920.893.52%67,073
Mar 18, 202520.6320.8719.6320.1820.18-0.25%55,959
Mar 17, 202519.6520.5119.6520.2320.230.90%59,908
Mar 14, 202520.6621.3519.9820.0520.05-0.89%53,524
Mar 13, 202520.1420.5719.5820.2320.231.20%66,105
Mar 12, 202519.3520.5218.7719.9919.992.25%62,156
Mar 11, 202518.3619.6918.2519.5519.5512.68%172,110
Mar 10, 202517.9418.2116.3817.3517.35-4.98%72,340
Mar 7, 202519.3019.6418.2518.2618.26-6.36%126,674
Mar 6, 202520.7921.0819.5019.5019.50-1.66%89,764
Mar 5, 202519.6820.3119.2519.8319.833.01%75,329
Mar 4, 202518.0019.6517.9119.2519.25-72,657
Mar 3, 202520.6920.7718.6119.2519.25-8.29%179,555
Feb 28, 202522.6923.9919.6120.9920.99-9.33%136,386
Feb 27, 202523.9924.9922.7723.1523.15-1.53%204,860
Feb 26, 202519.4724.1419.4723.5123.5119.89%304,988
Feb 25, 202518.7520.4312.8619.6119.61-32.84%554,841
Feb 24, 202528.8429.7928.1629.2029.20-0.27%236,832
Feb 21, 202528.9529.4828.0129.2829.28-0.64%173,187
Feb 20, 202529.8429.8428.1729.4729.470.14%130,628
Feb 19, 202528.4929.8428.1729.4329.431.73%117,554
Feb 18, 202527.7029.4027.2428.9328.934.78%185,668
Feb 14, 202526.2928.7226.1327.6127.615.87%115,004
Feb 13, 202527.4228.3424.4226.0826.08-3.51%255,501
Feb 12, 202524.2727.3722.1027.0327.0312.63%227,608