Clarivate PLC CLVT
NYSE · United States · Commercial Services
$1.60-0.07 (-4.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.60 | -4.19% | $1.70 | $1.73 | $1.59 | 4.18M |
| 2026-09-30 | $1.67 | -1.76% | $1.69 | $1.72 | $1.67 | 2.99M |
| 2026-09-29 | $1.70 | -0.58% | $1.70 | $1.71 | $1.64 | 3.89M |
| 2026-09-28 | $1.71 | -3.93% | $1.76 | $1.77 | $1.68 | 3.61M |
| 2026-09-25 | $1.78 | -3.26% | $1.82 | $1.83 | $1.76 | 4.86M |
| 2026-09-24 | $1.84 | +0.55% | $1.86 | $1.90 | $1.81 | 2.96M |
| 2026-09-23 | $1.83 | -3.17% | $1.90 | $1.91 | $1.83 | 3.90M |
| 2026-09-22 | $1.89 | -2.07% | $1.95 | $1.96 | $1.86 | 3.75M |
| 2026-09-21 | $1.93 | +2.12% | $1.89 | $1.97 | $1.88 | 4.65M |
| 2026-09-18 | $1.89 | -0.53% | $1.89 | $1.95 | $1.86 | 11.21M |
| 2026-09-17 | $1.90 | +1.60% | $1.89 | $1.94 | $1.85 | 4.46M |
| 2026-09-16 | $1.87 | -1.58% | $1.91 | $1.93 | $1.84 | 3.74M |
| 2026-09-15 | $1.90 | -0.52% | $1.89 | $1.92 | $1.86 | 5.48M |
| 2026-09-14 | $1.91 | +2.14% | $1.91 | $1.92 | $1.84 | 5.47M |
| 2026-09-11 | $1.87 | -4.10% | $1.95 | $1.98 | $1.84 | 5.39M |
| 2026-09-10 | $1.95 | +2.09% | $1.91 | $1.97 | $1.87 | 5.06M |
| 2026-09-09 | $1.91 | +0.53% | $1.89 | $1.93 | $1.85 | 3.37M |
| 2026-09-08 | $1.90 | -8.21% | $2.05 | $2.05 | $1.87 | 5.45M |
| 2026-09-04 | $2.07 | -3.72% | $2.11 | $2.14 | $2.04 | 2.68M |
| 2026-09-03 | $2.15 | +4.37% | $2.11 | $2.24 | $2.10 | 3.97M |
| 2026-09-02 | $2.06 | +0.98% | $2.04 | $2.11 | $2.03 | 2.25M |
| 2026-09-01 | $2.04 | -0.49% | $2.03 | $2.17 | $2.00 | 2.83M |
| 2026-08-31 | $2.05 | +1.49% | $2.00 | $2.08 | $1.96 | 3.55M |
| 2026-08-28 | $2.02 | -0.49% | $2.03 | $2.06 | $1.98 | 2.95M |
| 2026-08-27 | $2.03 | +2.01% | $2.01 | $2.14 | $1.99 | 4.73M |
| 2026-08-26 | $1.99 | -7.87% | $2.11 | $2.16 | $1.95 | 5.76M |
| 2026-08-25 | $2.16 | +1.41% | $2.10 | $2.17 | $2.09 | 2.79M |
| 2026-08-24 | $2.13 | +2.40% | $2.08 | $2.16 | $2.08 | 4.37M |
| 2026-08-21 | $2.08 | +0.48% | $2.08 | $2.11 | $2.02 | 4.22M |
| 2026-08-20 | $2.07 | +1.47% | $1.98 | $2.10 | $1.98 | 4.83M |
| 2026-08-19 | $2.04 | +7.94% | $1.90 | $2.04 | $1.88 | 4.04M |
| 2026-08-18 | $1.89 | 0.00% | $1.91 | $1.94 | $1.86 | 3.64M |
| 2026-08-17 | $1.89 | -2.07% | $1.90 | $1.96 | $1.88 | 3.73M |
| 2026-08-14 | $1.93 | -1.53% | $1.96 | $1.99 | $1.88 | 2.45M |
| 2026-08-13 | $1.96 | +5.38% | $1.87 | $1.99 | $1.84 | 4.07M |
| 2026-08-12 | $1.86 | -2.62% | $1.90 | $1.92 | $1.86 | 2.30M |
| 2026-08-11 | $1.91 | +1.06% | $1.98 | $2.07 | $1.91 | 4.10M |
| 2026-08-10 | $1.89 | +3.85% | $1.81 | $1.95 | $1.80 | 4.53M |
| 2026-08-07 | $1.82 | -1.62% | $1.87 | $1.96 | $1.81 | 3.08M |
| 2026-08-06 | $1.85 | -4.64% | $1.93 | $1.93 | $1.82 | 7.85M |
| 2026-08-05 | $1.94 | -1.52% | $1.90 | $2.01 | $1.89 | 8.18M |
| 2026-08-04 | $1.97 | +1.55% | $1.92 | $1.98 | $1.89 | 3.97M |
| 2026-08-03 | $1.94 | -2.02% | $1.96 | $2.04 | $1.87 | 8.41M |
| 2026-07-31 | $1.98 | -1.49% | $1.97 | $2.03 | $1.90 | 7.61M |
| 2026-07-30 | $2.01 | -6.51% | $2.03 | $2.08 | $1.97 | 5.39M |
| 2026-07-29 | $2.15 | -10.42% | $1.78 | $2.26 | $1.78 | 10.95M |
| 2026-07-28 | $2.40 | +12.68% | $2.13 | $2.43 | $2.13 | 9.18M |
| 2026-07-27 | $2.13 | +4.41% | $2.08 | $2.18 | $2.08 | 3.47M |
| 2026-07-24 | $2.04 | +5.15% | $1.97 | $2.09 | $1.90 | 4.62M |
| 2026-07-23 | $1.94 | -2.51% | $1.96 | $1.99 | $1.84 | 4.75M |
| 2026-07-22 | $1.99 | -11.56% | $2.27 | $2.30 | $1.94 | 10.44M |
| 2026-07-21 | $2.25 | -3.43% | $2.28 | $2.33 | $2.22 | 3.16M |
| 2026-07-20 | $2.33 | -2.51% | $2.35 | $2.35 | $2.23 | 4.40M |
| 2026-07-17 | $2.39 | -0.42% | $2.39 | $2.47 | $2.35 | 3.78M |
| 2026-07-16 | $2.40 | +2.56% | $2.37 | $2.46 | $2.33 | 3.90M |
| 2026-07-15 | $2.34 | +0.86% | $2.35 | $2.44 | $2.28 | 3.27M |
| 2026-07-14 | $2.32 | +1.31% | $2.23 | $2.38 | $2.20 | 3.33M |
| 2026-07-13 | $2.29 | +2.69% | $2.28 | $2.35 | $2.23 | 5.69M |
| 2026-07-10 | $2.23 | +1.36% | $2.23 | $2.37 | $2.21 | 8.02M |
| 2026-07-09 | $2.20 | -0.45% | $2.12 | $2.21 | $2.09 | 5.10M |
| 2026-07-08 | $2.21 | -11.95% | $2.43 | $2.48 | $2.12 | 11.06M |
| 2026-07-07 | $2.51 | +2.87% | $2.46 | $2.57 | $2.33 | 15.18M |
| 2026-07-06 | $2.44 | -5.79% | $2.59 | $2.60 | $2.31 | 25.15M |
| 2026-07-02 | $2.59 | +16.67% | $2.19 | $2.62 | $2.19 | 10.15M |
| 2026-07-01 | $2.22 | +2.78% | $2.19 | $2.29 | $2.17 | 5.96M |
| 2026-06-30 | $2.16 | -1.37% | $2.16 | $2.20 | $2.10 | 4.91M |
| 2026-06-29 | $2.19 | +2.82% | $2.15 | $2.21 | $2.08 | 8.70M |
| 2026-06-26 | $2.13 | +7.58% | $1.95 | $2.13 | $1.95 | 54.91M |
| 2026-06-25 | $1.98 | -1.49% | $2.00 | $2.03 | $1.91 | 8.36M |
| 2026-06-24 | $2.01 | +4.15% | $1.94 | $2.04 | $1.94 | 4.81M |
| 2026-06-23 | $1.93 | +1.05% | $1.95 | $1.98 | $1.92 | 4.58M |
| 2026-06-22 | $1.91 | -6.37% | $2.02 | $2.02 | $1.90 | 5.15M |
| 2026-06-18 | $2.04 | -0.97% | $2.07 | $2.09 | $1.95 | 7.70M |
| 2026-06-17 | $2.06 | -3.29% | $2.10 | $2.21 | $2.04 | 4.42M |
| 2026-06-16 | $2.13 | +0.47% | $2.13 | $2.18 | $2.09 | 5.29M |
| 2026-06-15 | $2.12 | -4.07% | $2.24 | $2.31 | $2.11 | 5.31M |
| 2026-06-12 | $2.21 | +0.45% | $2.21 | $2.24 | $2.13 | 4.45M |
| 2026-06-11 | $2.20 | -3.08% | $2.27 | $2.33 | $2.18 | 4.92M |
| 2026-06-10 | $2.27 | -4.62% | $2.35 | $2.37 | $2.25 | 9.98M |
| 2026-06-09 | $2.38 | -2.46% | $2.42 | $2.49 | $2.36 | 4.93M |
| 2026-06-08 | $2.44 | +1.24% | $2.40 | $2.45 | $2.36 | 4.20M |
| 2026-06-05 | $2.41 | -3.21% | $2.48 | $2.53 | $2.38 | 4.23M |
| 2026-06-04 | $2.49 | +0.81% | $2.52 | $2.63 | $2.47 | 3.30M |
| 2026-06-03 | $2.47 | -6.44% | $2.64 | $2.64 | $2.44 | 4.77M |
| 2026-06-02 | $2.64 | -3.30% | $2.66 | $2.69 | $2.57 | 3.54M |
| 2026-06-01 | $2.73 | +7.91% | $2.58 | $2.75 | $2.51 | 5.59M |
| 2026-05-29 | $2.53 | -0.78% | $2.52 | $2.60 | $2.51 | 4.05M |
| 2026-05-28 | $2.55 | -1.54% | $2.59 | $2.66 | $2.52 | 4.32M |
| 2026-05-27 | $2.59 | +3.60% | $2.50 | $2.62 | $2.49 | 6.26M |
| 2026-05-26 | $2.50 | +2.04% | $2.46 | $2.54 | $2.34 | 7.04M |