Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
47.62
-2.32 (-4.65%)
Jul 10, 2025, 4:00 PM - Market closed

Claritev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202548.8350.6646.5547.6247.62-4.65%88,505
Jul 9, 202550.1851.2948.5549.9449.940.75%101,353
Jul 8, 202548.5650.8647.2949.5749.572.57%145,343
Jul 7, 202545.5048.3444.7848.3348.336.38%158,456
Jul 3, 202542.5045.9442.3645.4345.436.89%64,120
Jul 2, 202543.3544.6242.4742.5042.50-2.57%114,052
Jul 1, 202544.2544.6242.5443.6243.62-3.35%136,806
Jun 30, 202543.4448.5242.7745.1345.133.56%402,605
Jun 27, 202544.0145.6342.3843.5843.581.94%1,213,499
Jun 26, 202542.4843.4341.2042.7542.752.30%100,315
Jun 25, 202541.0041.9939.9941.7941.793.03%91,575
Jun 24, 202541.9243.4640.5640.5640.56-2.24%103,627
Jun 23, 202540.1543.8339.3041.4941.493.73%120,393
Jun 20, 202540.0240.8839.0640.0040.00-0.87%323,157
Jun 18, 202539.9341.9639.2640.3540.350.30%65,106
Jun 17, 202540.3142.9939.5040.2340.231.00%85,969
Jun 16, 202537.9640.0037.3639.8339.837.33%62,978
Jun 13, 202537.0938.1236.4237.1137.11-1.70%47,665
Jun 12, 202539.0439.3337.4537.7537.75-3.92%48,619
Jun 11, 202539.0839.5637.8939.2939.292.37%51,345
Jun 10, 202538.0540.1638.0538.3838.38-0.42%47,814
Jun 9, 202539.8839.8837.8238.5438.54-2.58%56,378
Jun 6, 202539.0539.9537.2539.5639.563.02%71,487
Jun 5, 202536.5039.0536.2538.4038.404.35%81,018
Jun 4, 202536.7737.9236.1236.8036.80-2.10%118,903
Jun 3, 202538.2540.8736.2537.5937.59-1.73%196,853
Jun 2, 202538.7940.9136.1638.2538.25-0.52%157,150
May 30, 202535.7838.9035.0938.4538.456.98%238,134
May 29, 202529.0836.6628.4235.9435.9434.81%262,278
May 28, 202527.4727.8926.6326.6626.66-2.70%42,579
May 27, 202526.9727.9225.8027.4027.403.16%104,217
May 23, 202528.5229.1826.5626.5626.56-8.89%100,859
May 22, 202528.5829.8327.5029.1529.151.29%106,211
May 21, 202529.2529.4028.0028.7828.780.21%55,468
May 20, 202527.2128.9826.9728.7228.724.51%57,061
May 19, 202527.1528.2727.0927.4827.480.37%95,974
May 16, 202527.0028.3926.9827.3827.380.11%59,554
May 15, 202526.7227.4526.2427.3527.351.82%64,315
May 14, 202525.5627.9725.5526.8626.867.31%114,759
May 13, 202522.2725.0321.5725.0325.0314.76%121,545
May 12, 202523.0423.0421.4421.8121.810.65%122,871
May 9, 202521.5022.1020.5121.6721.670.42%40,671
May 8, 202519.2722.0019.0921.5821.581.65%119,460
May 7, 202520.6021.4920.4421.2321.234.68%29,404
May 6, 202521.0021.1320.2220.2820.28-5.10%38,756
May 5, 202522.1022.2021.1521.3721.37-4.38%39,810
May 2, 202521.8922.9521.6022.3522.350.68%49,835
May 1, 202522.3822.7421.9222.2022.20-1.03%52,223
Apr 30, 202522.7423.0922.0522.4322.43-2.56%72,594
Apr 29, 202522.1923.2322.1923.0223.022.72%44,691