Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
20.70
+0.07 (0.34%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Claritev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.22 | 21.51 | 19.93 | 20.47 | - | -0.78% | 25,606 |
| Mar 31, 2025 | 20.38 | 20.96 | 20.25 | 20.63 | 20.63 | -0.67% | 53,613 |
| Mar 28, 2025 | 22.21 | 22.21 | 20.60 | 20.77 | 20.77 | -5.42% | 65,422 |
| Mar 27, 2025 | 21.78 | 22.42 | 21.65 | 21.96 | 21.96 | - | 84,243 |
| Mar 26, 2025 | 21.81 | 22.48 | 21.35 | 21.96 | 21.96 | -0.23% | 60,348 |
| Mar 25, 2025 | 21.50 | 22.69 | 21.50 | 22.01 | 22.01 | 3.58% | 55,207 |
| Mar 24, 2025 | 21.38 | 21.57 | 20.83 | 21.25 | 21.25 | 0.90% | 47,787 |
| Mar 21, 2025 | 19.55 | 21.91 | 19.50 | 21.06 | 21.06 | 5.83% | 290,224 |
| Mar 20, 2025 | 20.85 | 21.17 | 19.82 | 19.90 | 19.90 | -4.74% | 70,711 |
| Mar 19, 2025 | 20.50 | 21.09 | 19.57 | 20.89 | 20.89 | 3.52% | 67,073 |
| Mar 18, 2025 | 20.63 | 20.87 | 19.63 | 20.18 | 20.18 | -0.25% | 55,959 |
| Mar 17, 2025 | 19.65 | 20.51 | 19.65 | 20.23 | 20.23 | 0.90% | 59,908 |
| Mar 14, 2025 | 20.66 | 21.35 | 19.98 | 20.05 | 20.05 | -0.89% | 53,524 |
| Mar 13, 2025 | 20.14 | 20.57 | 19.58 | 20.23 | 20.23 | 1.20% | 66,105 |
| Mar 12, 2025 | 19.35 | 20.52 | 18.77 | 19.99 | 19.99 | 2.25% | 62,156 |
| Mar 11, 2025 | 18.36 | 19.69 | 18.25 | 19.55 | 19.55 | 12.68% | 172,110 |
| Mar 10, 2025 | 17.94 | 18.21 | 16.38 | 17.35 | 17.35 | -4.98% | 72,340 |
| Mar 7, 2025 | 19.30 | 19.64 | 18.25 | 18.26 | 18.26 | -6.36% | 126,674 |
| Mar 6, 2025 | 20.79 | 21.08 | 19.50 | 19.50 | 19.50 | -1.66% | 89,764 |
| Mar 5, 2025 | 19.68 | 20.31 | 19.25 | 19.83 | 19.83 | 3.01% | 75,329 |
| Mar 4, 2025 | 18.00 | 19.65 | 17.91 | 19.25 | 19.25 | - | 72,657 |
| Mar 3, 2025 | 20.69 | 20.77 | 18.61 | 19.25 | 19.25 | -8.29% | 179,555 |
| Feb 28, 2025 | 22.69 | 23.99 | 19.61 | 20.99 | 20.99 | -9.33% | 136,386 |
| Feb 27, 2025 | 23.99 | 24.99 | 22.77 | 23.15 | 23.15 | -1.53% | 204,860 |
| Feb 26, 2025 | 19.47 | 24.14 | 19.47 | 23.51 | 23.51 | 19.89% | 304,988 |
| Feb 25, 2025 | 18.75 | 20.43 | 12.86 | 19.61 | 19.61 | -32.84% | 554,841 |
| Feb 24, 2025 | 28.84 | 29.79 | 28.16 | 29.20 | 29.20 | -0.27% | 236,832 |
| Feb 21, 2025 | 28.95 | 29.48 | 28.01 | 29.28 | 29.28 | -0.64% | 173,187 |
| Feb 20, 2025 | 29.84 | 29.84 | 28.17 | 29.47 | 29.47 | 0.14% | 130,628 |
| Feb 19, 2025 | 28.49 | 29.84 | 28.17 | 29.43 | 29.43 | 1.73% | 117,554 |
| Feb 18, 2025 | 27.70 | 29.40 | 27.24 | 28.93 | 28.93 | 4.78% | 185,668 |
| Feb 14, 2025 | 26.29 | 28.72 | 26.13 | 27.61 | 27.61 | 5.87% | 115,004 |
| Feb 13, 2025 | 27.42 | 28.34 | 24.42 | 26.08 | 26.08 | -3.51% | 255,501 |
| Feb 12, 2025 | 24.27 | 27.37 | 22.10 | 27.03 | 27.03 | 12.63% | 227,608 |
| Feb 11, 2025 | 24.13 | 26.45 | 23.21 | 24.00 | 24.00 | 2.43% | 199,217 |
| Feb 10, 2025 | 23.66 | 23.73 | 22.56 | 23.43 | 23.43 | -0.97% | 112,229 |
| Feb 7, 2025 | 22.50 | 23.87 | 21.77 | 23.66 | 23.66 | 8.78% | 136,190 |
| Feb 6, 2025 | 20.49 | 22.74 | 19.90 | 21.75 | 21.75 | 5.17% | 189,010 |
| Feb 5, 2025 | 19.49 | 20.71 | 19.41 | 20.68 | 20.68 | 6.16% | 143,908 |
| Feb 4, 2025 | 19.23 | 20.47 | 18.50 | 19.48 | 19.48 | 0.78% | 126,297 |
| Feb 3, 2025 | 17.74 | 20.26 | 17.28 | 19.33 | 19.33 | 5.86% | 150,765 |
| Jan 31, 2025 | 19.40 | 19.40 | 17.26 | 18.26 | 18.26 | -6.07% | 163,823 |
| Jan 30, 2025 | 16.81 | 19.92 | 16.81 | 19.44 | 19.44 | 17.68% | 257,099 |
| Jan 29, 2025 | 16.59 | 17.84 | 15.52 | 16.52 | 16.52 | -0.84% | 122,744 |
| Jan 28, 2025 | 15.75 | 16.67 | 15.25 | 16.66 | 16.66 | 4.65% | 107,258 |
| Jan 27, 2025 | 16.27 | 16.69 | 15.41 | 15.92 | 15.92 | -0.56% | 159,766 |
| Jan 24, 2025 | 15.65 | 16.85 | 15.65 | 16.01 | 16.01 | 1.20% | 94,672 |
| Jan 23, 2025 | 15.81 | 17.04 | 15.56 | 15.82 | 15.82 | -1.12% | 143,865 |
| Jan 22, 2025 | 15.82 | 16.50 | 15.25 | 16.00 | 16.00 | 1.91% | 68,938 |
| Jan 21, 2025 | 16.57 | 16.57 | 15.24 | 15.70 | 15.70 | -2.30% | 94,529 |