Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	18.07	22.05	16.80	21.21	-	30.93%	254,833
May 19, 2026	16.01	17.58	15.25	16.20	16.20	-1.34%	205,450
May 18, 2026	12.91	18.40	11.50	16.42	16.42	18.39%	1,111,231
May 15, 2026	19.00	19.97	13.33	13.87	13.87	-40.90%	706,945
May 14, 2026	27.99	28.59	23.46	23.47	23.47	-14.90%	229,714
May 13, 2026	28.74	30.55	26.41	27.58	27.58	-3.33%	113,143
May 12, 2026	29.50	31.67	28.50	28.53	28.53	-3.78%	140,587
May 11, 2026	27.00	31.70	27.00	29.65	29.65	9.81%	203,509
May 8, 2026	24.44	27.17	22.88	27.00	27.00	11.52%	169,146
May 7, 2026	25.63	26.60	23.30	24.21	24.21	-8.54%	111,119
May 6, 2026	26.28	27.31	25.57	26.47	26.47	0.38%	96,269
May 5, 2026	25.42	26.37	25.17	26.37	26.37	4.19%	49,487
May 4, 2026	24.79	26.51	24.29	25.31	25.31	1.52%	70,261
May 1, 2026	27.05	27.05	24.08	24.93	24.93	2.47%	62,521
Apr 30, 2026	23.18	24.51	22.75	24.33	24.33	5.51%	60,120
Apr 29, 2026	23.15	23.83	22.51	23.06	23.06	-1.83%	62,281
Apr 28, 2026	24.13	24.85	23.47	23.49	23.49	-3.01%	80,079
Apr 27, 2026	23.46	24.78	22.87	24.22	24.22	1.72%	76,826
Apr 24, 2026	22.54	24.18	19.93	23.81	23.81	17.29%	131,553
Apr 23, 2026	21.82	22.68	20.12	20.30	20.30	-7.35%	64,690
Apr 22, 2026	21.56	22.13	21.29	21.91	21.91	3.15%	64,274
Apr 21, 2026	22.50	23.29	20.67	21.24	21.24	-5.39%	92,424
Apr 20, 2026	20.40	22.61	20.25	22.45	22.45	9.03%	103,239
Apr 17, 2026	20.41	21.20	20.34	20.59	20.59	4.78%	100,277
Apr 16, 2026	19.09	19.96	17.82	19.65	19.65	3.37%	110,310
Apr 15, 2026	18.13	19.40	18.13	19.01	19.01	4.80%	83,229
Apr 14, 2026	17.56	18.71	17.56	18.14	18.14	4.43%	70,243
Apr 13, 2026	16.09	17.42	15.90	17.37	17.37	6.96%	98,643
Apr 10, 2026	17.80	18.00	16.18	16.24	16.24	-9.17%	77,644
Apr 9, 2026	17.27	18.08	17.00	17.88	17.88	2.58%	49,174
Apr 8, 2026	17.58	17.89	17.16	17.43	17.43	3.01%	61,052
Apr 7, 2026	16.99	17.81	16.56	16.92	16.92	-0.82%	111,132
Apr 6, 2026	17.55	18.30	16.74	17.06	17.06	-2.29%	106,357
Apr 2, 2026	16.53	17.60	16.53	17.46	17.46	3.74%	84,950
Apr 1, 2026	16.37	17.46	16.34	16.83	16.83	3.00%	76,338
Mar 31, 2026	15.99	16.44	15.51	16.34	16.34	3.35%	83,306
Mar 30, 2026	15.61	16.60	15.27	15.81	15.81	1.74%	103,456
Mar 27, 2026	15.82	15.87	15.19	15.54	15.54	-2.51%	71,009
Mar 26, 2026	15.00	16.54	15.00	15.94	15.94	2.64%	114,804
Mar 25, 2026	15.55	16.05	15.12	15.53	15.53	1.17%	96,868
Mar 24, 2026	15.08	15.46	14.77	15.35	15.35	-0.65%	166,636
Mar 23, 2026	15.08	16.00	14.87	15.45	15.45	3.76%	166,168
Mar 20, 2026	15.11	16.39	14.86	14.89	14.89	-2.93%	382,478
Mar 19, 2026	15.70	16.62	15.00	15.34	15.34	-5.77%	118,954
Mar 18, 2026	16.73	17.34	16.16	16.28	16.28	-3.78%	112,372
Mar 17, 2026	17.57	18.75	16.78	16.92	16.92	-3.86%	154,847
Mar 16, 2026	17.91	18.98	17.40	17.60	17.60	4.20%	147,722
Mar 13, 2026	16.50	17.73	16.20	16.89	16.89	5.43%	186,613
Mar 12, 2026	16.63	16.75	15.83	16.02	16.02	-4.53%	148,701
Mar 11, 2026	16.09	16.86	15.66	16.78	16.78	2.76%	147,913