Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	22.75	24.76	22.75	24.56	24.56	6.46%	72,846
May 27, 2026	21.62	24.02	21.10	23.07	23.07	6.02%	132,997
May 26, 2026	21.96	22.85	21.50	21.76	21.76	0.42%	126,821
May 22, 2026	23.65	24.54	21.33	21.67	21.67	-7.98%	148,374
May 21, 2026	20.93	24.38	20.93	23.55	23.55	10.88%	228,647
May 20, 2026	18.07	22.05	16.80	21.24	21.24	31.11%	372,241
May 19, 2026	16.01	17.58	15.25	16.20	16.20	-1.34%	207,803
May 18, 2026	12.91	18.40	11.50	16.42	16.42	18.39%	1,115,045
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