Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
46.32
-1.30 (-2.73%)
At close: Jul 11, 2025, 4:00 PM
46.32
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT

Claritev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 47.34 47.44 46.00 46.62 - -2.10% 13,101
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
Jun 27, 2025 44.01 45.63 42.38 43.58 43.58 1.94% 1,213,499
Jun 26, 2025 42.48 43.43 41.20 42.75 42.75 2.30% 100,315
Jun 25, 2025 41.00 41.99 39.99 41.79 41.79 3.03% 91,575
Jun 24, 2025 41.92 43.46 40.56 40.56 40.56 -2.24% 103,627
Jun 23, 2025 40.15 43.83 39.30 41.49 41.49 3.73% 120,393
Jun 20, 2025 40.02 40.88 39.06 40.00 40.00 -0.87% 323,157
Jun 18, 2025 39.93 41.96 39.26 40.35 40.35 0.30% 65,106
Jun 17, 2025 40.31 42.99 39.50 40.23 40.23 1.00% 85,969
Jun 16, 2025 37.96 40.00 37.36 39.83 39.83 7.33% 62,978
Jun 13, 2025 37.09 38.12 36.42 37.11 37.11 -1.70% 47,665
Jun 12, 2025 39.04 39.33 37.45 37.75 37.75 -3.92% 48,619
Jun 11, 2025 39.08 39.56 37.89 39.29 39.29 2.37% 51,345
Jun 10, 2025 38.05 40.16 38.05 38.38 38.38 -0.42% 47,814
Jun 9, 2025 39.88 39.88 37.82 38.54 38.54 -2.58% 56,378
Jun 6, 2025 39.05 39.95 37.25 39.56 39.56 3.02% 71,487
Jun 5, 2025 36.50 39.05 36.25 38.40 38.40 4.35% 81,018
Jun 4, 2025 36.77 37.92 36.12 36.80 36.80 -2.10% 118,903
Jun 3, 2025 38.25 40.87 36.25 37.59 37.59 -1.73% 196,853
Jun 2, 2025 38.79 40.91 36.16 38.25 38.25 -0.52% 157,150
May 30, 2025 35.78 38.90 35.09 38.45 38.45 6.98% 238,134
May 29, 2025 29.08 36.66 28.42 35.94 35.94 34.81% 262,278
May 28, 2025 27.47 27.89 26.63 26.66 26.66 -2.70% 42,579
May 27, 2025 26.97 27.92 25.80 27.40 27.40 3.16% 104,217
May 23, 2025 28.52 29.18 26.56 26.56 26.56 -8.89% 100,859
May 22, 2025 28.58 29.83 27.50 29.15 29.15 1.29% 106,211
May 21, 2025 29.25 29.40 28.00 28.78 28.78 0.21% 55,468
May 20, 2025 27.21 28.98 26.97 28.72 28.72 4.51% 57,061
May 19, 2025 27.15 28.27 27.09 27.48 27.48 0.37% 95,974
May 16, 2025 27.00 28.39 26.98 27.38 27.38 0.11% 59,554
May 15, 2025 26.72 27.45 26.24 27.35 27.35 1.82% 64,315
May 14, 2025 25.56 27.97 25.55 26.86 26.86 7.31% 114,759
May 13, 2025 22.27 25.03 21.57 25.03 25.03 14.76% 121,545
May 12, 2025 23.04 23.04 21.44 21.81 21.81 0.65% 122,871
May 9, 2025 21.50 22.10 20.51 21.67 21.67 0.42% 40,671
May 8, 2025 19.27 22.00 19.09 21.58 21.58 1.65% 119,460
May 7, 2025 20.60 21.49 20.44 21.23 21.23 4.68% 29,404
May 6, 2025 21.00 21.13 20.22 20.28 20.28 -5.10% 38,756
May 5, 2025 22.10 22.20 21.15 21.37 21.37 -4.38% 39,810
May 2, 2025 21.89 22.95 21.60 22.35 22.35 0.68% 49,835
May 1, 2025 22.38 22.74 21.92 22.20 22.20 -1.03% 52,223
Apr 30, 2025 22.74 23.09 22.05 22.43 22.43 -2.56% 72,594