CLARIVATE PLC (CLVT) Historical Stock Data
5.72 ↓0.10 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLVT is up 0.00% a day on average. There have been 17 days where CLARIVATE PLC closed green and 13 days where CLVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 5.80 | 5.72 | ↓$0.08 (-1.38%) | 5.68 | 5.81 | 4.94M |
| 2024-12-02 | 5.71 | 5.82 | ↑$0.11 (1.93%) | 5.70 | 5.88 | 6.27M |
| 2024-11-29 | 5.80 | 5.73 | ↓$0.07 (-1.21%) | 5.68 | 5.85 | 3.84M |
| 2024-11-27 | 5.65 | 5.76 | ↑$0.11 (1.95%) | 5.65 | 5.81 | 5.62M |
| 2024-11-26 | 5.71 | 5.58 | ↓$0.13 (-2.28%) | 5.57 | 5.79 | 6.81M |
| 2024-11-25 | 5.65 | 5.74 | ↑$0.09 (1.59%) | 5.62 | 5.82 | 9.81M |
| 2024-11-22 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.08 | 5.27 | 5.30M |
| 2024-11-21 | 5.11 | 5.14 | ↑$0.03 (0.59%) | 5.04 | 5.26 | 7.89M |
| 2024-11-20 | 4.87 | 5.09 | ↑$0.22 (4.52%) | 4.86 | 5.22 | 8.94M |
| 2024-11-19 | 4.62 | 4.87 | ↑$0.25 (5.41%) | 4.62 | 4.90 | 8.63M |
| 2024-11-18 | 4.30 | 4.62 | ↑$0.32 (7.44%) | 4.25 | 4.62 | 13.91M |
| 2024-11-15 | 4.47 | 4.33 | ↓$0.14 (-3.13%) | 4.33 | 4.54 | 6.37M |
| 2024-11-14 | 4.75 | 4.50 | ↓$0.25 (-5.26%) | 4.45 | 4.80 | 7.83M |
| 2024-11-13 | 4.62 | 4.75 | ↑$0.13 (2.81%) | 4.61 | 4.88 | 7.36M |
| 2024-11-12 | 4.55 | 4.59 | ↑$0.04 (0.88%) | 4.52 | 4.71 | 15.94M |
| 2024-11-11 | 4.57 | 4.59 | ↑$0.02 (0.44%) | 4.43 | 4.66 | 8.40M |
| 2024-11-08 | 4.65 | 4.57 | ↓$0.08 (-1.72%) | 4.55 | 4.73 | 7.62M |
| 2024-11-07 | 4.81 | 4.68 | ↓$0.13 (-2.70%) | 4.63 | 4.89 | 17.79M |
| 2024-11-06 | 5.25 | 4.80 | ↓$0.45 (-8.57%) | 4.57 | 5.43 | 27.32M |
| 2024-11-05 | 6.44 | 6.59 | ↑$0.15 (2.33%) | 6.40 | 6.60 | 4.45M |
| 2024-11-04 | 6.62 | 6.45 | ↓$0.17 (-2.57%) | 6.45 | 6.69 | 2.88M |
| 2024-11-01 | 6.66 | 6.61 | ↓$0.05 (-0.75%) | 6.58 | 6.72 | 3.67M |
| 2024-10-31 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.50 | 6.69 | 3.26M |
| 2024-10-30 | 6.50 | 6.53 | ↑$0.03 (0.46%) | 6.47 | 6.65 | 1.99M |
| 2024-10-29 | 6.49 | 6.53 | ↑$0.04 (0.62%) | 6.41 | 6.59 | 2.45M |
| 2024-10-28 | 6.51 | 6.54 | ↑$0.03 (0.46%) | 6.48 | 6.67 | 2.19M |
| 2024-10-25 | 6.51 | 6.43 | ↓$0.08 (-1.23%) | 6.37 | 6.53 | 1.77M |
| 2024-10-24 | 6.59 | 6.47 | ↓$0.12 (-1.82%) | 6.46 | 6.60 | 2M |
| 2024-10-23 | 6.61 | 6.53 | ↓$0.08 (-1.21%) | 6.44 | 6.64 | 1.92M |
| 2024-10-22 | 6.60 | 6.64 | ↑$0.04 (0.61%) | 6.46 | 6.67 | 3.04M |
Create an account or log in to view more rows.
$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.
$CLVT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CLVT Of course
$CLVT Dumping started...
Get out while you can...
$CLVT Shorts are calling in all the favors
$CLVT looking ready to breakout soon.
$CLVT Any red I see I shall buy