Claritev Corporation (CTEV)
NYSE: CTEV
· Real-Time Price · USD
51.06
4.65 (10.02%)
At close: Oct 03, 2025, 3:59 PM
51.88
1.61%
After-hours: Oct 03, 2025, 07:37 PM EDT
CTEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.81 | 51.16 | 45.86 | 51.09 | 51.09 | 10.08% | 163,957 |
| Oct 2, 2025 | 48.66 | 48.66 | 46.10 | 46.41 | 46.41 | -3.97% | 80,400 |
| Oct 1, 2025 | 52.54 | 52.61 | 48.15 | 48.33 | 48.33 | -8.95% | 136,420 |
| Sep 30, 2025 | 52.25 | 56.23 | 51.98 | 53.08 | 53.08 | 0.89% | 369,200 |
| Sep 29, 2025 | 51.22 | 53.10 | 50.44 | 52.61 | 52.61 | 2.25% | 112,100 |
| Sep 26, 2025 | 50.44 | 52.14 | 49.96 | 51.45 | 51.45 | 3.21% | 135,200 |
| Sep 25, 2025 | 52.80 | 53.30 | 49.83 | 49.85 | 49.85 | -5.34% | 138,700 |
| Sep 24, 2025 | 49.55 | 53.12 | 49.55 | 52.66 | 52.66 | 2.21% | 135,424 |
| Sep 23, 2025 | 51.61 | 53.80 | 50.58 | 51.52 | 51.52 | 0.04% | 62,900 |
| Sep 22, 2025 | 51.74 | 51.74 | 48.85 | 51.50 | 51.50 | -0.44% | 132,000 |
| Sep 19, 2025 | 54.99 | 55.25 | 51.27 | 51.73 | 51.73 | -6.61% | 212,805 |
| Sep 18, 2025 | 56.36 | 58.14 | 55.37 | 55.39 | 55.39 | -0.79% | 105,814 |
| Sep 17, 2025 | 57.54 | 58.82 | 55.66 | 55.83 | 55.83 | -2.17% | 83,047 |
| Sep 16, 2025 | 59.99 | 59.99 | 56.98 | 57.07 | 57.07 | -4.68% | 79,712 |
| Sep 15, 2025 | 62.70 | 62.70 | 59.38 | 59.87 | 59.87 | -2.62% | 77,700 |
| Sep 12, 2025 | 61.46 | 62.12 | 60.63 | 61.48 | 61.48 | -0.26% | 80,800 |
| Sep 11, 2025 | 63.00 | 63.90 | 60.86 | 61.64 | 61.64 | -2.47% | 147,900 |
| Sep 10, 2025 | 71.66 | 72.13 | 62.67 | 63.20 | 63.20 | -12.77% | 180,124 |
| Sep 9, 2025 | 71.63 | 72.72 | 69.46 | 72.45 | 72.45 | 0.42% | 85,100 |
| Sep 8, 2025 | 70.32 | 74.07 | 69.31 | 72.15 | 72.15 | 3.34% | 230,312 |
Page 1 of 8