Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	57.14	58.96	56.32	56.53	56.53	0.84%	82,338
Oct 15, 2025	56.54	58.38	54.65	56.06	56.06	1.45%	72,555
Oct 14, 2025	52.00	55.47	51.79	55.26	55.26	5.46%	82,234
Oct 13, 2025	53.64	55.31	52.13	52.40	52.40	-2.48%	96,518
Oct 10, 2025	58.37	59.01	53.72	53.73	53.73	-7.89%	132,240
Oct 9, 2025	58.06	59.92	55.75	58.33	58.33	1.69%	132,909
Oct 8, 2025	56.21	57.86	55.63	57.36	57.36	3.11%	129,893
Oct 7, 2025	51.03	55.97	50.49	55.63	55.63	9.08%	177,321
Oct 6, 2025	51.12	51.90	48.96	51.00	51.00	-0.18%	220,893
Oct 3, 2025	46.81	51.16	45.86	51.09	51.09	10.08%	163,962
Oct 2, 2025	48.66	48.66	46.10	46.41	46.41	-3.97%	80,362
Oct 1, 2025	52.54	52.61	48.15	48.33	48.33	-8.95%	136,420
Sep 30, 2025	52.25	56.23	51.98	53.08	53.08	0.89%	369,171
Sep 29, 2025	51.22	53.10	50.44	52.61	52.61	2.25%	112,065
Sep 26, 2025	50.44	52.14	49.96	51.45	51.45	3.21%	135,154
Sep 25, 2025	52.80	53.30	49.83	49.85	49.85	-5.34%	138,679
Sep 24, 2025	49.55	53.12	49.55	52.66	52.66	2.21%	135,424
Sep 23, 2025	51.61	53.80	50.58	51.52	51.52	0.04%	62,854
Sep 22, 2025	51.74	51.74	48.85	51.50	51.50	-0.44%	131,974
Sep 19, 2025	54.99	55.25	51.27	51.73	51.73	-6.61%	212,805
Sep 18, 2025	56.36	58.14	55.37	55.39	55.39	-0.79%	105,814
Sep 17, 2025	57.54	58.82	55.66	55.83	55.83	-2.17%	83,047
Sep 16, 2025	59.99	59.99	56.98	57.07	57.07	-4.68%	79,712
Sep 15, 2025	62.70	62.70	59.38	59.87	59.87	-2.62%	77,687
Sep 12, 2025	61.46	62.12	60.63	61.48	61.48	-0.26%	80,764
Sep 11, 2025	63.00	63.90	60.86	61.64	61.64	-2.47%	147,896
Sep 10, 2025	71.66	72.13	62.67	63.20	63.20	-12.77%	180,124
Sep 9, 2025	71.63	72.72	69.46	72.45	72.45	0.42%	85,094