Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	41.09	41.09	38.61	38.65	38.65	-4.31%	76,599
Jul 28, 2025	40.45	41.05	39.39	40.39	40.39	1.79%	57,423
Jul 25, 2025	42.01	42.01	36.29	39.68	39.68	-4.89%	114,001
Jul 24, 2025	44.00	44.00	41.55	41.72	41.72	-4.62%	47,932
Jul 23, 2025	43.09	44.39	42.62	43.74	43.74	2.48%	71,399
Jul 22, 2025	42.59	43.59	42.05	42.68	42.68	-0.49%	89,231
Jul 21, 2025	42.52	44.24	42.06	42.89	42.89	0.42%	77,946
Jul 18, 2025	45.23	45.27	42.64	42.71	42.71	-4.19%	79,286
Jul 17, 2025	44.17	45.40	43.56	44.58	44.58	1.09%	69,801
Jul 16, 2025	43.81	44.30	41.95	44.10	44.10	1.08%	112,537
Jul 15, 2025	45.96	46.29	43.23	43.63	43.63	-5.99%	119,754
Jul 14, 2025	47.10	47.50	45.70	46.41	46.41	0.19%	114,113
Jul 11, 2025	47.34	47.44	45.55	46.32	46.32	-2.73%	79,530
Jul 10, 2025	48.83	50.66	46.55	47.62	47.62	-4.65%	88,505
Jul 9, 2025	50.18	51.29	48.55	49.94	49.94	0.75%	101,353
Jul 8, 2025	48.56	50.86	47.29	49.57	49.57	2.57%	145,343
Jul 7, 2025	45.50	48.34	44.78	48.33	48.33	6.38%	158,456
Jul 3, 2025	42.50	45.94	42.36	45.43	45.43	6.89%	64,120
Jul 2, 2025	43.35	44.62	42.47	42.50	42.50	-2.57%	114,052
Jul 1, 2025	44.25	44.62	42.54	43.62	43.62	-3.35%	136,806
Jun 30, 2025	43.44	48.52	42.77	45.13	45.13	3.56%	402,605