Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.78	38.29	35.09	37.98	-	5.66%	130,155
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
Apr 29, 2025	22.19	23.23	22.19	23.02	23.02	2.72%	44,691
Apr 28, 2025	22.67	23.43	22.15	22.41	22.41	-2.52%	45,170
Apr 25, 2025	22.46	23.27	22.22	22.99	22.99	1.86%	50,864
Apr 24, 2025	22.60	22.75	21.96	22.57	22.57	1.58%	71,787
Apr 23, 2025	21.04	22.39	20.70	22.22	22.22	8.71%	58,854
Apr 22, 2025	19.97	20.59	19.44	20.44	20.44	4.45%	68,038
Apr 21, 2025	19.71	19.78	18.82	19.57	19.57	-2.54%	62,850
Apr 17, 2025	20.62	20.62	19.81	20.08	20.08	-1.18%	40,895
Apr 16, 2025	21.76	21.91	19.96	20.32	20.32	-5.58%	54,598
Apr 15, 2025	21.00	21.86	20.50	21.52	21.52	3.81%	39,962
Apr 14, 2025	20.42	20.85	19.91	20.73	20.73	2.02%	73,786
Apr 11, 2025	20.19	20.64	19.51	20.32	20.32	3.30%	49,742
Apr 10, 2025	19.16	20.38	19.00	19.67	19.67	-0.10%	79,561
Apr 9, 2025	18.67	20.78	18.67	19.69	19.69	3.63%	121,739
Apr 8, 2025	20.10	20.28	19.00	19.00	19.00	-3.70%	130,290
Apr 7, 2025	19.09	20.40	17.98	19.73	19.73	-1.40%	72,978
Apr 4, 2025	19.73	20.13	17.82	20.01	20.01	0.10%	113,198
Apr 3, 2025	19.57	20.37	19.35	19.99	19.99	-2.44%	46,359
Apr 2, 2025	20.39	21.87	20.26	20.49	20.49	-1.01%	50,716
Apr 1, 2025	20.22	21.51	19.93	20.70	20.70	0.34%	42,106
Mar 31, 2025	20.38	20.96	20.25	20.63	20.63	-0.67%	53,613
Mar 28, 2025	22.21	22.21	20.60	20.77	20.77	-5.42%	65,422
Mar 27, 2025	21.78	22.42	21.65	21.96	21.96	-	84,243
Mar 26, 2025	21.81	22.48	21.35	21.96	21.96	-0.23%	60,348
Mar 25, 2025	21.50	22.69	21.50	22.01	22.01	3.58%	55,207
Mar 24, 2025	21.38	21.57	20.83	21.25	21.25	0.90%	47,787
Mar 21, 2025	19.55	21.91	19.50	21.06	21.06	5.83%	290,224
Mar 20, 2025	20.85	21.17	19.82	19.90	19.90	-4.74%	70,711