Claritev Corporation Class A CTEV
NYSE · United States · Technology Services
$21.17-0.47 (-2.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $21.17 | -2.17% | $21.43 | $21.99 | $20.88 | 230.40K |
| 2026-09-29 | $21.64 | -3.69% | $22.13 | $22.31 | $21.07 | 197.40K |
| 2026-09-28 | $22.47 | -3.15% | $22.73 | $23.70 | $22.10 | 137.30K |
| 2026-09-25 | $23.20 | -0.68% | $23.17 | $24.29 | $22.30 | 201.40K |
| 2026-09-24 | $23.36 | -6.71% | $24.29 | $25.40 | $23.16 | 151.30K |
| 2026-09-23 | $25.04 | -14.97% | $28.82 | $28.82 | $25.04 | 174.20K |
| 2026-09-22 | $29.45 | -6.86% | $32.59 | $33.31 | $29.03 | 176.40K |
| 2026-09-21 | $31.62 | +2.63% | $31.36 | $31.68 | $30.07 | 184.60K |
| 2026-09-18 | $30.81 | -2.90% | $31.81 | $32.03 | $30.81 | 299.20K |
| 2026-09-17 | $31.73 | -5.45% | $34.25 | $34.26 | $31.52 | 187.90K |
| 2026-09-16 | $33.56 | -5.57% | $35.24 | $35.67 | $33.50 | 99.10K |
| 2026-09-15 | $35.54 | -2.47% | $36.08 | $36.47 | $34.19 | 116.40K |
| 2026-09-14 | $36.44 | +1.28% | $35.66 | $37.28 | $35.66 | 126.90K |
| 2026-09-11 | $35.98 | -2.07% | $37.23 | $37.57 | $33.87 | 153.70K |
| 2026-09-10 | $36.74 | +1.24% | $35.35 | $37.77 | $35.23 | 82.90K |
| 2026-09-09 | $36.29 | -3.77% | $37.71 | $37.71 | $35.65 | 119.20K |
| 2026-09-08 | $37.71 | -1.87% | $37.77 | $38.58 | $36.41 | 94.90K |
| 2026-09-04 | $38.43 | -1.69% | $39.08 | $39.08 | $37.66 | 70.60K |
| 2026-09-03 | $39.09 | -2.83% | $40.46 | $42.00 | $38.52 | 83.80K |
| 2026-09-02 | $40.23 | +2.24% | $38.86 | $40.29 | $36.99 | 117.60K |
| 2026-09-01 | $39.35 | -1.21% | $39.43 | $40.82 | $38.83 | 134.80K |
| 2026-08-31 | $39.83 | +1.12% | $41.05 | $41.68 | $38.96 | 139.40K |
| 2026-08-28 | $39.39 | +1.57% | $38.06 | $39.65 | $37.85 | 132.80K |
| 2026-08-27 | $38.78 | +3.22% | $37.47 | $39.79 | $37.47 | 155.30K |
| 2026-08-26 | $37.57 | -0.19% | $37.58 | $37.63 | $36.85 | 63.90K |
| 2026-08-25 | $37.64 | +2.90% | $36.64 | $38.85 | $35.68 | 139.90K |
| 2026-08-24 | $36.58 | -1.85% | $37.53 | $38.40 | $36.29 | 76.20K |
| 2026-08-21 | $37.27 | +9.36% | $34.25 | $37.34 | $34.25 | 199.20K |
| 2026-08-20 | $34.08 | -3.70% | $35.00 | $35.00 | $33.92 | 94.40K |
| 2026-08-19 | $35.39 | -0.59% | $36.11 | $37.21 | $35.18 | 102.10K |
| 2026-08-18 | $35.60 | +0.71% | $35.02 | $36.24 | $34.58 | 107.20K |
| 2026-08-17 | $35.35 | -7.27% | $37.28 | $38.02 | $34.76 | 182.70K |
| 2026-08-14 | $38.12 | -9.71% | $41.72 | $42.22 | $38.03 | 133.20K |
| 2026-08-13 | $42.22 | +19.54% | $35.32 | $42.47 | $35.32 | 223.30K |
| 2026-08-12 | $35.32 | +1.03% | $35.75 | $36.14 | $34.65 | 125.70K |
| 2026-08-11 | $34.96 | +2.61% | $34.48 | $35.43 | $33.28 | 140.60K |
| 2026-08-10 | $34.07 | +4.54% | $33.25 | $36.39 | $32.03 | 151.20K |
| 2026-08-07 | $32.59 | +21.42% | $29.14 | $38.99 | $29.14 | 330.00K |
| 2026-08-06 | $26.84 | +2.72% | $25.91 | $27.29 | $25.16 | 80.70K |
| 2026-08-05 | $26.13 | -1.02% | $26.08 | $27.02 | $25.27 | 63.90K |
| 2026-08-04 | $26.40 | +8.69% | $25.08 | $27.00 | $24.67 | 68.10K |
| 2026-08-03 | $24.29 | +6.96% | $22.91 | $24.83 | $22.91 | 55.90K |
| 2026-07-31 | $22.71 | -3.69% | $23.93 | $24.55 | $22.65 | 72.90K |
| 2026-07-30 | $23.58 | +0.77% | $24.17 | $24.17 | $22.24 | 71.30K |
| 2026-07-29 | $23.40 | +3.22% | $22.34 | $24.18 | $22.34 | 73.20K |
| 2026-07-28 | $22.67 | +3.90% | $21.97 | $23.36 | $21.16 | 75.70K |
| 2026-07-27 | $21.82 | +0.97% | $21.73 | $22.65 | $21.73 | 81.80K |
| 2026-07-24 | $21.61 | -7.13% | $23.55 | $24.00 | $21.45 | 69.00K |
| 2026-07-23 | $23.27 | -6.85% | $24.23 | $24.99 | $22.64 | 122.10K |
| 2026-07-22 | $24.98 | -12.93% | $27.55 | $27.85 | $24.75 | 128.60K |
| 2026-07-21 | $28.69 | -4.75% | $30.30 | $30.71 | $28.61 | 65.10K |
| 2026-07-20 | $30.12 | -0.89% | $30.41 | $30.59 | $29.16 | 245.00K |
| 2026-07-17 | $30.39 | -1.20% | $30.41 | $31.23 | $29.63 | 73.60K |
| 2026-07-16 | $30.76 | +4.48% | $29.87 | $31.53 | $28.27 | 120.40K |
| 2026-07-15 | $29.44 | +3.81% | $27.93 | $30.14 | $27.93 | 101.60K |
| 2026-07-14 | $28.36 | -4.96% | $30.09 | $30.09 | $25.79 | 218.40K |
| 2026-07-13 | $29.84 | -4.48% | $30.62 | $33.29 | $29.06 | 97.10K |
| 2026-07-10 | $31.24 | -5.05% | $33.39 | $33.45 | $30.62 | 60.30K |
| 2026-07-09 | $32.90 | +2.75% | $31.90 | $33.40 | $30.92 | 65.00K |
| 2026-07-08 | $32.02 | +1.27% | $30.83 | $33.45 | $30.34 | 79.50K |
| 2026-07-07 | $31.62 | -4.64% | $33.27 | $34.00 | $31.38 | 69.00K |
| 2026-07-06 | $33.16 | +1.59% | $32.39 | $33.32 | $30.67 | 80.80K |
| 2026-07-02 | $32.64 | +0.74% | $32.12 | $33.06 | $31.51 | 78.80K |
| 2026-07-01 | $32.40 | -5.01% | $33.93 | $35.60 | $32.23 | 84.20K |
| 2026-06-30 | $34.11 | +0.86% | $34.17 | $35.53 | $33.61 | 179.90K |
| 2026-06-29 | $33.82 | +2.02% | $33.00 | $34.47 | $32.14 | 146.00K |
| 2026-06-26 | $33.15 | -4.52% | $34.72 | $35.00 | $31.49 | 460.30K |
| 2026-06-25 | $34.72 | +13.87% | $30.45 | $34.92 | $30.33 | 102.90K |
| 2026-06-24 | $30.49 | +1.43% | $30.48 | $32.15 | $29.90 | 154.10K |
| 2026-06-23 | $30.06 | +5.70% | $28.73 | $30.51 | $28.18 | 136.50K |
| 2026-06-22 | $28.44 | -3.33% | $29.39 | $30.05 | $27.91 | 109.60K |
| 2026-06-18 | $29.42 | -1.11% | $30.30 | $30.62 | $29.03 | 180.80K |
| 2026-06-17 | $29.75 | -3.00% | $30.65 | $32.74 | $29.45 | 95.70K |
| 2026-06-16 | $30.67 | +0.20% | $31.00 | $31.84 | $29.90 | 72.10K |
| 2026-06-15 | $30.61 | -0.91% | $31.35 | $31.35 | $28.07 | 94.20K |
| 2026-06-12 | $30.89 | -3.56% | $32.03 | $33.62 | $30.38 | 128.00K |
| 2026-06-11 | $32.03 | +7.70% | $30.00 | $32.40 | $29.59 | 111.30K |
| 2026-06-10 | $29.74 | +4.90% | $27.92 | $29.82 | $27.92 | 82.90K |
| 2026-06-09 | $28.35 | +4.73% | $27.48 | $28.75 | $26.73 | 67.40K |
| 2026-06-08 | $27.07 | +4.76% | $25.93 | $27.42 | $25.26 | 90.10K |
| 2026-06-05 | $25.84 | -6.27% | $27.11 | $27.14 | $25.34 | 86.50K |
| 2026-06-04 | $27.57 | +4.95% | $26.66 | $28.93 | $26.20 | 99.90K |
| 2026-06-03 | $26.27 | -7.30% | $27.91 | $27.91 | $24.70 | 109.90K |
| 2026-06-02 | $28.34 | +5.00% | $26.32 | $29.21 | $25.21 | 131.10K |
| 2026-06-01 | $26.99 | +7.44% | $25.06 | $28.00 | $24.71 | 151.80K |
| 2026-05-29 | $25.12 | +2.28% | $25.54 | $25.81 | $24.09 | 117.60K |
| 2026-05-28 | $24.56 | +6.46% | $22.75 | $24.76 | $22.75 | 72.70K |
| 2026-05-27 | $23.07 | +6.02% | $21.62 | $24.02 | $21.10 | 133.00K |
| 2026-05-26 | $21.76 | +0.42% | $21.96 | $22.85 | $21.50 | 126.80K |
| 2026-05-22 | $21.67 | -7.98% | $23.65 | $24.54 | $21.33 | 147.90K |