Clarivate PlcCLVTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.62 | $2.70 | $2.59 | $2.65 | 7.83M |
| 1/30/2026 | $2.69 | $2.70 | $2.61 | $2.65 | 5.33M |
| 1/29/2026 | $2.74 | $2.76 | $2.59 | $2.70 | 3.84M |
| 1/28/2026 | $2.86 | $2.86 | $2.69 | $2.74 | 5.10M |
| 1/27/2026 | $2.88 | $2.91 | $2.80 | $2.86 | 3.26M |
| 1/26/2026 | $2.85 | $2.97 | $2.85 | $2.89 | 4.39M |
| 1/23/2026 | $2.92 | $2.97 | $2.83 | $2.85 | 4.49M |
| 1/22/2026 | $2.84 | $2.99 | $2.82 | $2.91 | 5.53M |
| 1/21/2026 | $2.93 | $2.98 | $2.79 | $2.81 | 6.70M |
| 1/20/2026 | $3.10 | $3.13 | $2.90 | $2.92 | 6.24M |
| 1/16/2026 | $3.19 | $3.23 | $3.14 | $3.17 | 4.98M |
| 1/15/2026 | $3.22 | $3.24 | $3.17 | $3.22 | 6.42M |
| 1/14/2026 | $3.14 | $3.26 | $3.12 | $3.20 | 7.82M |
| 1/13/2026 | $3.38 | $3.38 | $3.15 | $3.16 | 4.58M |
| 1/12/2026 | $3.45 | $3.49 | $3.34 | $3.36 | 5.32M |
| 1/9/2026 | $3.47 | $3.54 | $3.39 | $3.45 | 4.78M |
| 1/8/2026 | $3.31 | $3.49 | $3.26 | $3.47 | 6.23M |
| 1/7/2026 | $3.42 | $3.43 | $3.28 | $3.36 | 3.12M |
| 1/6/2026 | $3.38 | $3.40 | $3.31 | $3.39 | 6.53M |
| 1/5/2026 | $3.27 | $3.41 | $3.21 | $3.39 | 5.52M |
| 1/2/2026 | $3.37 | $3.40 | $3.21 | $3.24 | 3.98M |
| 12/31/2025 | $3.35 | $3.40 | $3.32 | $3.34 | 3.54M |
| 12/30/2025 | $3.39 | $3.43 | $3.36 | $3.37 | 3.52M |
| 12/29/2025 | $3.47 | $3.49 | $3.39 | $3.39 | 3.06M |
| 12/26/2025 | $3.40 | $3.54 | $3.40 | $3.50 | 2.95M |
| 12/24/2025 | $3.29 | $3.45 | $3.29 | $3.41 | 2.26M |
| 12/23/2025 | $3.41 | $3.46 | $3.28 | $3.30 | 4.58M |
| 12/22/2025 | $3.51 | $3.59 | $3.46 | $3.46 | 4.04M |
| 12/19/2025 | $3.43 | $3.59 | $3.41 | $3.49 | 9.10M |
| 12/18/2025 | $3.56 | $3.56 | $3.40 | $3.43 | 7.80M |
| 12/17/2025 | $3.40 | $3.57 | $3.28 | $3.54 | 9.87M |
| 12/16/2025 | $3.52 | $3.60 | $3.50 | $3.57 | 4.73M |
| 12/15/2025 | $3.44 | $3.55 | $3.39 | $3.54 | 5.29M |
| 12/12/2025 | $3.52 | $3.57 | $3.41 | $3.43 | 4.90M |
| 12/11/2025 | $3.54 | $3.63 | $3.46 | $3.53 | 5.03M |
| 12/10/2025 | $3.44 | $3.60 | $3.41 | $3.56 | 10.69M |
| 12/9/2025 | $3.68 | $3.73 | $3.43 | $3.45 | 5.01M |
| 12/8/2025 | $3.64 | $3.74 | $3.59 | $3.71 | 5.33M |
| 12/5/2025 | $3.75 | $3.82 | $3.60 | $3.62 | 5.69M |
| 12/4/2025 | $3.77 | $3.81 | $3.74 | $3.76 | 3.64M |
| 12/3/2025 | $3.68 | $3.76 | $3.65 | $3.75 | 4.98M |
| 12/2/2025 | $3.71 | $3.72 | $3.65 | $3.68 | 6.23M |
| 12/1/2025 | $3.71 | $3.79 | $3.65 | $3.73 | 4.90M |
| 11/28/2025 | $3.75 | $3.87 | $3.75 | $3.76 | 2.50M |
| 11/26/2025 | $3.62 | $3.81 | $3.62 | $3.75 | 6.10M |
| 11/25/2025 | $3.47 | $3.66 | $3.45 | $3.66 | 7.31M |
| 11/24/2025 | $3.43 | $3.50 | $3.40 | $3.46 | 4.79M |
| 11/21/2025 | $3.34 | $3.50 | $3.34 | $3.43 | 8.79M |
| 11/20/2025 | $3.43 | $3.43 | $3.24 | $3.32 | 5.47M |
| 11/19/2025 | $3.33 | $3.41 | $3.30 | $3.37 | 4.90M |
| 11/18/2025 | $3.33 | $3.38 | $3.28 | $3.31 | 5.07M |
| 11/17/2025 | $3.42 | $3.50 | $3.35 | $3.37 | 4.83M |
| 11/14/2025 | $3.45 | $3.50 | $3.42 | $3.46 | 2.96M |
| 11/13/2025 | $3.46 | $3.60 | $3.46 | $3.50 | 6.14M |
| 11/12/2025 | $3.57 | $3.66 | $3.45 | $3.47 | 4.13M |
| 11/11/2025 | $3.50 | $3.58 | $3.48 | $3.58 | 5.15M |
| 11/10/2025 | $3.49 | $3.59 | $3.43 | $3.48 | 4.75M |
| 11/7/2025 | $3.38 | $3.50 | $3.37 | $3.45 | 4.70M |
| 11/6/2025 | $3.48 | $3.51 | $3.41 | $3.42 | 3.12M |
| 11/5/2025 | $3.48 | $3.55 | $3.44 | $3.48 | 4.19M |