Clarivate (CLVT)
NYSE: CLVT
· Real-Time Price · USD
3.88
0.10 (2.65%)
At close: Oct 03, 2025, 3:59 PM
3.96
2.06%
After-hours: Oct 03, 2025, 06:22 PM EDT
CLVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.78 | 3.96 | 3.78 | 3.89 | 3.89 | 2.91% | 9,622,301 |
| Oct 2, 2025 | 3.77 | 3.79 | 3.68 | 3.78 | 3.78 | 0.00% | 3,800,421 |
| Oct 1, 2025 | 3.84 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 3,094,743 |
| Sep 30, 2025 | 3.81 | 3.87 | 3.73 | 3.83 | 3.83 | 1.06% | 4,598,604 |
| Sep 29, 2025 | 3.72 | 3.86 | 3.69 | 3.79 | 3.79 | 2.71% | 3,200,300 |
| Sep 26, 2025 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | 0.82% | 3,314,621 |
| Sep 25, 2025 | 3.77 | 3.80 | 3.66 | 3.66 | 3.66 | -4.44% | 4,241,237 |
| Sep 24, 2025 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -3.04% | 2,731,600 |
| Sep 23, 2025 | 4.10 | 4.14 | 3.95 | 3.95 | 3.95 | -2.71% | 3,189,400 |
| Sep 22, 2025 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | 1.25% | 2,817,519 |
| Sep 19, 2025 | 4.11 | 4.11 | 4.00 | 4.01 | 4.01 | -2.43% | 8,768,930 |
| Sep 18, 2025 | 4.12 | 4.17 | 4.04 | 4.11 | 4.11 | 0.49% | 2,619,621 |
| Sep 17, 2025 | 4.20 | 4.28 | 4.08 | 4.09 | 4.09 | -2.39% | 2,974,534 |
| Sep 16, 2025 | 4.17 | 4.24 | 4.16 | 4.19 | 4.19 | 0.48% | 2,242,084 |
| Sep 15, 2025 | 4.32 | 4.33 | 4.17 | 4.17 | 4.17 | -2.80% | 2,272,416 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.23 | 4.29 | 4.29 | -1.83% | 2,018,601 |
| Sep 11, 2025 | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | 3.07% | 3,897,700 |
| Sep 10, 2025 | 4.41 | 4.46 | 4.23 | 4.24 | 4.24 | -3.64% | 3,235,471 |
| Sep 9, 2025 | 4.47 | 4.54 | 4.39 | 4.40 | 4.40 | -1.79% | 3,150,800 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 1.82% | 2,880,200 |
Page 1 of 88