Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.11	16.39	14.86	14.89	14.89	-2.93%	339,556
Mar 19, 2026	15.70	16.62	15.00	15.34	15.34	-5.77%	117,276
Mar 18, 2026	16.73	17.34	16.16	16.28	16.28	-3.78%	112,230
Mar 17, 2026	17.57	18.75	16.78	16.92	16.92	-3.86%	154,510
Mar 16, 2026	17.91	18.98	17.40	17.60	17.60	4.20%	147,541
Mar 13, 2026	16.50	17.73	16.20	16.89	16.89	5.43%	186,613
Mar 12, 2026	16.63	16.75	15.83	16.02	16.02	-4.53%	148,139
Mar 11, 2026	16.09	16.86	15.66	16.78	16.78	2.76%	147,613
Mar 10, 2026	16.86	17.39	15.91	16.33	16.33	-2.62%	117,088
Mar 9, 2026	16.69	16.87	15.38	16.77	16.77	-2.56%	213,032
Mar 6, 2026	17.50	17.81	16.51	17.21	17.21	-2.82%	203,623
Mar 5, 2026	17.72	18.64	16.84	17.71	17.71	-0.62%	209,736
Mar 4, 2026	16.82	18.21	16.53	17.82	17.82	5.38%	262,687
Mar 3, 2026	15.20	17.79	14.39	16.91	16.91	17.19%	605,391
Mar 2, 2026	12.99	14.80	12.66	14.43	14.43	7.13%	364,868
Feb 27, 2026	13.77	14.63	12.52	13.47	13.47	-4.94%	452,665
Feb 26, 2026	14.38	15.20	13.50	14.17	14.17	-4.39%	428,327
Feb 25, 2026	13.54	15.30	12.04	14.82	14.82	9.21%	966,259
Feb 24, 2026	23.01	23.24	12.79	13.57	13.57	-41.58%	1,379,305
Feb 23, 2026	23.00	23.92	22.52	23.23	23.23	-0.17%	115,888
Feb 20, 2026	22.93	24.53	22.55	23.27	23.27	-0.17%	89,231
Feb 19, 2026	22.90	24.42	22.90	23.31	23.31	-1.06%	92,224
Feb 18, 2026	22.95	24.72	22.79	23.56	23.56	1.99%	130,945
Feb 17, 2026	23.05	24.49	22.53	23.10	23.10	0.48%	162,843
Feb 13, 2026	20.13	23.21	20.13	22.99	22.99	15.07%	142,051
Feb 12, 2026	20.93	21.06	19.73	19.98	19.98	-3.94%	103,016
Feb 11, 2026	22.09	22.12	20.42	20.80	20.80	-5.80%	118,441
Feb 10, 2026	23.78	24.13	21.87	22.08	22.08	-7.19%	198,854
Feb 9, 2026	26.12	26.12	22.75	23.79	23.79	-8.18%	153,840
Feb 6, 2026	26.43	27.16	24.97	25.91	25.91	0.82%	177,140
Feb 5, 2026	25.02	26.05	24.42	25.70	25.70	1.98%	225,008
Feb 4, 2026	25.95	26.36	23.65	25.20	25.20	-2.96%	256,935
Feb 3, 2026	27.43	28.21	25.59	25.97	25.97	-6.52%	183,425
Feb 2, 2026	27.05	28.57	27.05	27.78	27.78	2.28%	143,133
Jan 30, 2026	26.69	28.20	26.11	27.16	27.16	0.85%	153,419
Jan 29, 2026	27.16	27.65	26.40	26.93	26.93	-0.19%	127,237
Jan 28, 2026	27.28	27.81	26.79	26.98	26.98	-0.22%	94,188
Jan 27, 2026	28.16	28.53	26.19	27.04	27.04	-4.49%	113,488
Jan 26, 2026	28.59	29.58	28.27	28.31	28.31	-1.91%	78,504
Jan 23, 2026	29.98	30.51	27.62	28.86	28.86	-3.96%	93,176
Jan 22, 2026	29.03	31.56	29.03	30.05	30.05	4.16%	101,129
Jan 21, 2026	29.00	29.51	28.14	28.85	28.85	1.26%	120,166
Jan 20, 2026	29.28	30.79	28.47	28.49	28.49	-6.41%	100,981
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