Claritev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.81	32.03	30.81	30.81	30.81	-2.90%	294,934
Sep 17, 2026	34.25	34.26	31.52	31.73	31.73	-5.45%	187,917
Sep 16, 2026	35.24	35.67	33.50	33.56	33.56	-5.57%	99,104
Sep 15, 2026	36.08	36.47	34.19	35.54	35.54	-2.47%	116,357
Sep 14, 2026	35.66	37.28	35.66	36.44	36.44	1.28%	126,864
Sep 11, 2026	37.23	37.57	33.87	35.98	35.98	-2.07%	153,674
Sep 10, 2026	35.35	37.77	35.23	36.74	36.74	1.24%	82,877
Sep 9, 2026	37.71	37.71	35.66	36.29	36.29	-3.77%	119,202
Sep 8, 2026	37.77	38.58	36.41	37.71	37.71	-1.87%	91,103
Sep 4, 2026	39.08	39.08	37.66	38.43	38.43	-1.69%	70,564
Sep 3, 2026	40.46	42.00	38.52	39.09	39.09	-2.83%	83,844
Sep 2, 2026	38.86	40.29	36.99	40.23	40.23	2.24%	103,913
Sep 1, 2026	39.43	40.82	38.83	39.35	39.35	-1.21%	134,829
Aug 31, 2026	41.05	41.68	38.96	39.83	39.83	1.12%	125,345
Aug 28, 2026	38.06	39.65	37.85	39.39	39.39	1.57%	132,816
Aug 27, 2026	37.47	39.79	37.47	38.78	38.78	3.22%	155,265
Aug 26, 2026	37.58	37.63	36.86	37.57	37.57	-0.19%	63,820
Aug 25, 2026	36.64	38.85	35.68	37.64	37.64	2.90%	139,858
Aug 24, 2026	37.53	38.40	36.29	36.58	36.58	-1.85%	76,189
Aug 21, 2026	34.25	37.34	34.25	37.27	37.27	9.36%	199,224
Aug 20, 2026	35.00	35.00	33.92	34.08	34.08	-3.70%	94,410
Aug 19, 2026	36.11	37.21	35.18	35.39	35.39	-0.59%	102,072
Aug 18, 2026	35.02	36.24	34.58	35.60	35.60	0.71%	107,213
Aug 17, 2026	37.28	38.02	34.76	35.35	35.35	-7.27%	182,681
Aug 14, 2026	41.72	42.22	38.03	38.12	38.12	-9.71%	133,065
Aug 13, 2026	35.32	42.47	35.32	42.22	42.22	19.54%	223,112
Aug 12, 2026	35.75	36.14	34.65	35.32	35.32	1.03%	125,661
Aug 11, 2026	34.48	35.43	33.28	34.96	34.96	2.61%	140,521
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