CLARIVATE PLC (CLVT) Historical Stock Data
4.31 ↑0.10 (2.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLVT is up 0.05% a day on average. There have been 16 days where CLARIVATE PLC closed green and 14 days where CLVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.19 | 4.31 | ↑$0.12 (2.86%) | 4.00 | 4.37 | 8.39M |
| 2025-04-29 | 4.28 | 4.21 | ↓$0.07 (-1.64%) | 4.03 | 4.61 | 13.59M |
| 2025-04-28 | 3.65 | 3.59 | ↓$0.06 (-1.64%) | 3.55 | 3.67 | 6.16M |
| 2025-04-25 | 3.47 | 3.62 | ↑$0.15 (4.32%) | 3.47 | 3.65 | 8.58M |
| 2025-04-24 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.41 | 3.54 | 4.60M |
| 2025-04-23 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.37 | 3.50 | 4.32M |
| 2025-04-22 | 3.24 | 3.29 | ↑$0.05 (1.54%) | 3.23 | 3.34 | 4.91M |
| 2025-04-21 | 3.32 | 3.21 | ↓$0.11 (-3.31%) | 3.19 | 3.33 | 3.73M |
| 2025-04-17 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.33 | 3.49 | 5.62M |
| 2025-04-16 | 3.41 | 3.48 | ↑$0.07 (2.05%) | 3.39 | 3.52 | 4.10M |
| 2025-04-15 | 3.50 | 3.44 | ↓$0.06 (-1.71%) | 3.38 | 3.58 | 4M |
| 2025-04-14 | 3.37 | 3.53 | ↑$0.16 (4.75%) | 3.31 | 3.53 | 4.60M |
| 2025-04-11 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.09 | 3.31 | 4.38M |
| 2025-04-10 | 3.49 | 3.20 | ↓$0.29 (-8.31%) | 3.05 | 3.52 | 7.38M |
| 2025-04-09 | 3.07 | 3.59 | ↑$0.52 (16.94%) | 3.04 | 3.60 | 15.31M |
| 2025-04-08 | 3.47 | 3.10 | ↓$0.37 (-10.66%) | 3.06 | 3.53 | 9.77M |
| 2025-04-07 | 3.20 | 3.37 | ↑$0.17 (5.31%) | 3.09 | 3.39 | 12.46M |
| 2025-04-04 | 3.39 | 3.40 | ↑$0.01 (0.29%) | 3.37 | 3.61 | 9.73M |
| 2025-04-03 | 3.86 | 3.66 | ↓$0.20 (-5.18%) | 3.66 | 3.90 | 7.41M |
| 2025-04-02 | 3.87 | 3.99 | ↑$0.12 (3.10%) | 3.86 | 4.07 | 6.25M |
| 2025-04-01 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.86 | 4.00 | 4.77M |
| 2025-03-31 | 3.88 | 3.93 | ↑$0.05 (1.29%) | 3.83 | 3.95 | 4.16M |
| 2025-03-28 | 4.09 | 3.97 | ↓$0.12 (-2.93%) | 3.92 | 4.10 | 4.17M |
| 2025-03-27 | 4.00 | 4.09 | ↑$0.09 (2.25%) | 3.90 | 4.16 | 6.20M |
| 2025-03-26 | 4.05 | 3.99 | ↓$0.06 (-1.48%) | 3.92 | 4.15 | 5.95M |
| 2025-03-25 | 4.15 | 4.08 | ↓$0.07 (-1.69%) | 4.07 | 4.25 | 5.01M |
| 2025-03-24 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.09 | 4.16 | 3.20M |
| 2025-03-21 | 4.26 | 4.09 | ↓$0.17 (-3.99%) | 4.01 | 4.28 | 7.24M |
| 2025-03-20 | 4.37 | 4.28 | ↓$0.09 (-2.06%) | 4.28 | 4.46 | 6.93M |
| 2025-03-19 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.33 | 4.57 | 4.54M |
Create an account or log in to view more rows.
$CLVT has just been halted from trading.
$CLVT Holding
$CLVT one of the poorest performed stocks for a big name.
$CLVT go to the bathroom
come back to green! I like it!
$CLVT bear trap
$CLVT Keep up the pressure.
$CLVT Up! Up! Up! Up! Up! Up! Up!
$CLVT good times
$CLVT has just been halted from trading.
$CLVT has just been halted from trading.