Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	33.00	34.47	32.14	33.82	33.82	2.02%	145,883
Jun 26, 2026	34.72	35.00	31.49	33.15	33.15	-4.52%	393,339
Jun 25, 2026	30.45	34.92	30.33	34.72	34.72	13.87%	102,888
Jun 24, 2026	30.48	32.16	29.90	30.49	30.49	1.43%	154,044
Jun 23, 2026	28.73	30.51	28.18	30.06	30.06	5.70%	136,458
Jun 22, 2026	29.39	30.05	27.91	28.44	28.44	-3.33%	108,783
Jun 18, 2026	30.30	30.62	29.03	29.42	29.42	-1.11%	180,821
Jun 17, 2026	30.65	32.74	29.45	29.75	29.75	-3.00%	95,704
Jun 16, 2026	31.00	31.85	29.90	30.67	30.67	0.20%	72,048
Jun 15, 2026	31.35	31.35	28.07	30.61	30.61	-0.91%	93,732
Jun 12, 2026	32.03	33.62	30.38	30.89	30.89	-3.56%	127,957
Jun 11, 2026	30.00	32.40	29.59	32.03	32.03	7.70%	111,271
Jun 10, 2026	27.92	29.82	27.92	29.74	29.74	4.90%	81,728
Jun 9, 2026	27.48	28.75	26.73	28.35	28.35	4.73%	67,402
Jun 8, 2026	25.93	27.42	25.26	27.07	27.07	4.76%	90,137
Jun 5, 2026	27.11	27.14	25.34	25.84	25.84	-6.27%	86,469
Jun 4, 2026	26.66	28.93	26.20	27.57	27.57	4.95%	99,662
Jun 3, 2026	27.91	27.91	24.70	26.27	26.27	-7.30%	109,778
Jun 2, 2026	26.32	29.21	25.21	28.34	28.34	5.00%	131,061
Jun 1, 2026	25.06	28.00	24.71	26.99	26.99	7.44%	151,794
May 29, 2026	25.54	25.81	24.09	25.12	25.12	2.28%	114,643
May 28, 2026	22.75	24.76	22.75	24.56	24.56	6.46%	72,746
May 27, 2026	21.62	24.02	21.10	23.07	23.07	6.02%	132,963
May 26, 2026	21.96	22.85	21.50	21.76	21.76	0.42%	126,795
May 22, 2026	23.65	24.54	21.33	21.67	21.67	-7.98%	147,873
May 21, 2026	20.93	24.38	20.93	23.55	23.55	10.88%	228,468
May 20, 2026	18.07	22.05	16.80	21.24	21.24	31.11%	371,439
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