Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	33.25	36.39	32.03	34.07	34.07	4.54%	151,036
Aug 7, 2026	29.14	38.99	29.14	32.59	32.59	21.42%	329,698
Aug 6, 2026	25.91	27.29	25.16	26.84	26.84	2.72%	80,670
Aug 5, 2026	26.08	27.02	25.27	26.13	26.13	-1.02%	63,899
Aug 4, 2026	25.08	27.00	24.67	26.40	26.40	8.69%	68,113
Aug 3, 2026	22.91	24.83	22.91	24.29	24.29	6.96%	55,915
Jul 31, 2026	23.93	24.55	22.65	22.71	22.71	-3.69%	72,853
Jul 30, 2026	24.17	24.17	22.24	23.58	23.58	0.77%	71,339
Jul 29, 2026	22.34	24.18	22.34	23.40	23.40	3.22%	73,153
Jul 28, 2026	21.97	23.36	21.16	22.67	22.67	3.90%	75,706
Jul 27, 2026	21.73	22.65	21.73	21.82	21.82	0.97%	81,823
Jul 24, 2026	23.55	24.00	21.45	21.61	21.61	-7.13%	69,049
Jul 23, 2026	24.23	24.99	22.64	23.27	23.27	-6.85%	122,047
Jul 22, 2026	27.55	27.85	24.76	24.98	24.98	-12.93%	128,567
Jul 21, 2026	30.30	30.71	28.61	28.69	28.69	-4.75%	65,023
Jul 20, 2026	30.41	30.60	29.16	30.12	30.12	-0.89%	244,966
Jul 17, 2026	30.41	31.23	29.63	30.39	30.39	-1.20%	73,646
Jul 16, 2026	29.87	31.53	28.27	30.76	30.76	4.48%	120,422
Jul 15, 2026	27.93	30.14	27.93	29.44	29.44	3.81%	101,363
Jul 14, 2026	30.09	30.09	25.79	28.36	28.36	-4.96%	218,350
Jul 13, 2026	30.62	33.29	29.06	29.84	29.84	-4.48%	97,047
Jul 10, 2026	33.39	33.45	30.62	31.24	31.24	-5.05%	60,331
Jul 9, 2026	31.90	33.40	30.92	32.90	32.90	2.75%	65,027
Jul 8, 2026	30.83	33.45	30.34	32.02	32.02	1.27%	79,478
Jul 7, 2026	33.27	34.00	31.38	31.62	31.62	-4.64%	69,013
Jul 6, 2026	32.39	33.32	30.68	33.16	33.16	1.59%	80,840
Jul 2, 2026	32.12	33.06	31.51	32.64	32.64	0.74%	78,815
Jul 1, 2026	33.93	35.60	32.23	32.40	32.40	-5.01%	84,226
Jun 30, 2026	34.17	35.53	33.61	34.11	34.11	0.86%	179,927
Jun 29, 2026	33.00	34.47	32.14	33.82	33.82	2.02%	145,965
Jun 26, 2026	34.72	35.00	31.49	33.15	33.15	-4.52%	460,263
Jun 25, 2026	30.45	34.92	30.33	34.72	34.72	13.87%	102,949
Jun 24, 2026	30.48	32.16	29.90	30.49	30.49	1.43%	154,069
Jun 23, 2026	28.73	30.51	28.18	30.06	30.06	5.70%	136,459
Jun 22, 2026	29.39	30.05	27.91	28.44	28.44	-3.33%	109,582
Jun 18, 2026	30.30	30.62	29.03	29.42	29.42	-1.11%	180,832
Jun 17, 2026	30.65	32.74	29.45	29.75	29.75	-3.00%	95,709
Jun 16, 2026	31.00	31.85	29.90	30.67	30.67	0.20%	72,054
Jun 15, 2026	31.35	31.35	28.07	30.61	30.61	-0.91%	94,236
Jun 12, 2026	32.03	33.62	30.38	30.89	30.89	-3.56%	127,959
Jun 11, 2026	30.00	32.40	29.59	32.03	32.03	7.70%	111,375
Jun 10, 2026	27.92	29.82	27.92	29.74	29.74	4.90%	83,252
Jun 9, 2026	27.48	28.75	26.73	28.35	28.35	4.73%	67,457
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%	86,481
Jun 4, 2026	26.66	28.93	26.20	27.57	27.57	4.95%	99,903
Jun 3, 2026	27.91	27.91	24.70	26.27	26.27	-7.30%	110,070
Jun 2, 2026	26.32	29.21	25.21	28.34	28.34	5.00%	131,119
Jun 1, 2026	25.06	28.00	24.71	26.99	26.99	7.44%	152,059
May 29, 2026	25.54	25.81	24.09	25.12	25.12	2.28%	117,597