Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	41.55	44.50	41.09	43.25	-	2.90%	353,917
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
Nov 4, 2025	63.81	64.83	61.51	62.87	62.87	-3.43%	146,204
Nov 3, 2025	64.66	66.41	64.66	65.10	65.10	-	87,396
Oct 31, 2025	66.71	66.71	64.90	65.10	65.10	-1.45%	70,242
Oct 30, 2025	67.50	69.17	65.70	66.06	66.06	-3.70%	84,749
Oct 29, 2025	70.14	72.09	68.20	68.60	68.60	-3.62%	92,870
Oct 28, 2025	71.56	72.00	69.88	71.18	71.18	-0.25%	73,717
Oct 27, 2025	70.33	71.36	68.82	71.36	71.36	2.40%	117,841
Oct 24, 2025	67.00	71.49	66.27	69.69	69.69	4.92%	159,381
Oct 23, 2025	67.87	67.87	65.67	66.42	66.42	0.51%	83,495
Oct 22, 2025	66.03	68.64	65.51	66.08	66.08	0.12%	113,442
Oct 21, 2025	63.08	69.38	61.50	66.00	66.00	12.78%	209,670
Oct 20, 2025	56.40	58.84	54.68	58.52	58.52	5.90%	89,488
Oct 17, 2025	57.00	57.09	55.14	55.26	55.26	-2.25%	74,749