Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	29.80	31.93	29.16	30.44	30.44	1.26%	164,923
Jan 15, 2026	30.31	31.22	30.04	30.06	30.06	-1.35%	103,607
Jan 14, 2026	32.42	32.42	29.84	30.47	30.47	-6.01%	114,456
Jan 13, 2026	32.00	33.15	31.09	32.42	32.42	1.44%	167,817
Jan 12, 2026	29.44	33.10	28.04	31.96	31.96	10.44%	161,891
Jan 9, 2026	30.01	30.90	28.34	28.94	28.94	-7.27%	212,404
Jan 8, 2026	32.37	33.55	30.39	31.21	31.21	-4.50%	102,250
Jan 7, 2026	31.13	32.78	30.36	32.68	32.68	3.06%	169,816
Jan 6, 2026	29.51	32.23	28.74	31.71	31.71	7.38%	214,334
Jan 5, 2026	34.01	35.29	29.28	29.53	29.53	-12.87%	273,922
Jan 2, 2026	43.04	43.40	33.30	33.89	33.89	-20.73%	592,876
Dec 31, 2025	43.27	43.46	41.40	42.75	42.75	-1.59%	523,920
Dec 30, 2025	42.00	43.93	40.84	43.44	43.44	2.43%	527,919
Dec 29, 2025	41.55	44.50	41.09	42.41	42.41	0.90%	574,572
Dec 26, 2025	41.84	43.48	40.88	42.03	42.03	-1.55%	470,076
Dec 24, 2025	41.40	43.13	41.01	42.69	42.69	2.18%	74,014
Dec 23, 2025	42.27	43.36	41.52	41.78	41.78	-2.47%	97,595
Dec 22, 2025	41.20	43.89	40.42	42.84	42.84	4.44%	134,569
Dec 19, 2025	41.43	41.73	40.43	41.02	41.02	-0.22%	220,314
Dec 18, 2025	39.15	41.78	38.55	41.11	41.11	6.97%	189,885
Dec 17, 2025	38.79	38.97	37.64	38.43	38.43	0.21%	137,454
Dec 16, 2025	37.79	39.09	37.39	38.35	38.35	1.03%	126,973
Dec 15, 2025	37.68	38.75	36.25	37.96	37.96	1.36%	129,901
Dec 12, 2025	39.00	39.00	36.95	37.45	37.45	-3.88%	148,044
Dec 11, 2025	34.82	39.13	34.12	38.96	38.96	11.31%	176,236
Dec 10, 2025	33.95	37.36	33.30	35.00	35.00	2.94%	320,523
Dec 9, 2025	32.49	34.27	30.80	34.00	34.00	3.09%	349,542
Dec 8, 2025	34.81	34.88	32.71	32.98	32.98	-2.86%	261,405
Dec 5, 2025	36.59	37.47	33.16	33.95	33.95	-8.12%	194,827
Dec 4, 2025	39.95	40.51	36.45	36.95	36.95	-7.51%	199,917
Dec 3, 2025	44.39	46.08	39.38	39.95	39.95	-11.32%	221,480
Dec 2, 2025	46.80	49.40	44.89	45.05	45.05	-3.74%	125,098
Dec 1, 2025	52.70	53.12	46.54	46.80	46.80	-13.45%	229,213
Nov 28, 2025	54.46	55.50	53.29	54.07	54.07	-1.46%	70,435
Nov 26, 2025	52.46	55.39	52.16	54.87	54.87	5.09%	97,172
Nov 25, 2025	47.65	52.26	47.65	52.21	52.21	8.54%	170,402
Nov 24, 2025	47.49	49.77	47.20	48.10	48.10	2.08%	256,687
Nov 21, 2025	45.04	48.15	43.11	47.12	47.12	4.18%	261,006
Nov 20, 2025	47.22	48.36	44.85	45.23	45.23	-2.77%	261,797
Nov 19, 2025	44.21	49.49	43.81	46.52	46.52	10.00%	385,105
Nov 18, 2025	39.00	42.29	38.07	42.29	42.29	10.91%	355,633
Nov 17, 2025	42.37	43.85	37.95	38.13	38.13	-11.86%	500,480
Nov 14, 2025	43.76	43.76	41.89	43.26	43.26	-2.13%	390,872
Nov 13, 2025	51.50	51.95	43.14	44.20	44.20	-24.60%	1,251,396
Nov 12, 2025	57.23	61.22	57.12	58.62	58.62	2.39%	108,245
Nov 11, 2025	56.74	58.30	54.00	57.25	57.25	-1.02%	133,718
Nov 10, 2025	72.67	72.67	57.40	57.84	57.84	-16.48%	121,166
Nov 7, 2025	70.00	73.68	60.01	69.25	69.25	11.77%	196,896
Nov 6, 2025	64.98	67.42	61.93	61.96	61.96	-4.68%	131,941
Nov 5, 2025	63.81	65.68	61.86	65.00	65.00	3.39%	102,069