CLARIVATE PLC (CLVT) Historical Stock Data
3.43 ↓0.10 (-2.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLVT is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.52 | 3.43 | ↓$0.09 (-2.56%) | 3.41 | 3.57 | 4.90M |
| 2025-12-11 | 3.54 | 3.53 | ↓$0.01 (-0.28%) | 3.46 | 3.63 | 5.03M |
| 2025-12-10 | 3.44 | 3.56 | ↑$0.12 (3.49%) | 3.41 | 3.60 | 10.68M |
| 2025-12-09 | 3.68 | 3.45 | ↓$0.23 (-6.25%) | 3.43 | 3.73 | 5.01M |
| 2025-12-08 | 3.64 | 3.71 | ↑$0.07 (1.92%) | 3.59 | 3.74 | 4.90M |
| 2025-12-05 | 3.75 | 3.62 | ↓$0.13 (-3.47%) | 3.60 | 3.82 | 5.69M |
| 2025-12-04 | 3.77 | 3.76 | ↓$0.01 (-0.27%) | 3.74 | 3.81 | 3.63M |
| 2025-12-03 | 3.68 | 3.75 | ↑$0.07 (1.90%) | 3.65 | 3.76 | 4.51M |
| 2025-12-02 | 3.71 | 3.68 | ↓$0.03 (-0.81%) | 3.65 | 3.72 | 5.31M |
| 2025-12-01 | 3.71 | 3.73 | ↑$0.02 (0.54%) | 3.65 | 3.79 | 4.63M |
| 2025-11-28 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.75 | 3.87 | 2.32M |
| 2025-11-26 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.62 | 3.81 | 5.76M |
| 2025-11-25 | 3.47 | 3.66 | ↑$0.19 (5.48%) | 3.45 | 3.66 | 7.31M |
| 2025-11-24 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.40 | 3.50 | 4.78M |
| 2025-11-21 | 3.34 | 3.43 | ↑$0.09 (2.69%) | 3.34 | 3.50 | 8.79M |
| 2025-11-20 | 3.43 | 3.32 | ↓$0.11 (-3.21%) | 3.24 | 3.43 | 4.74M |
| 2025-11-19 | 3.33 | 3.37 | ↑$0.04 (1.20%) | 3.30 | 3.41 | 4.37M |
| 2025-11-18 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.28 | 3.38 | 4.43M |
| 2025-11-17 | 3.42 | 3.37 | ↓$0.05 (-1.46%) | 3.36 | 3.50 | 3.99M |
| 2025-11-14 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.42 | 3.50 | 2.57M |
| 2025-11-13 | 3.46 | 3.50 | ↑$0.04 (1.07%) | 3.46 | 3.60 | 5.04M |
| 2025-11-12 | 3.57 | 3.47 | ↓$0.10 (-2.80%) | 3.45 | 3.66 | 3.95M |
| 2025-11-11 | 3.50 | 3.58 | ↑$0.08 (2.29%) | 3.48 | 3.58 | 5.07M |
| 2025-11-10 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.43 | 3.59 | 4.75M |
| 2025-11-07 | 3.38 | 3.45 | ↑$0.07 (2.07%) | 3.37 | 3.50 | 4.64M |
| 2025-11-06 | 3.48 | 3.42 | ↓$0.06 (-1.72%) | 3.41 | 3.51 | 3.12M |
| 2025-11-05 | 3.48 | 3.48 | ↑$0.00 (0.00%) | 3.44 | 3.55 | 3.81M |
| 2025-11-04 | 3.65 | 3.48 | ↓$0.17 (-4.66%) | 3.47 | 3.73 | 4.93M |
| 2025-11-03 | 3.37 | 3.54 | ↑$0.17 (5.04%) | 3.35 | 3.57 | 6.05M |
| 2025-10-31 | 3.25 | 3.40 | ↑$0.15 (4.62%) | 3.23 | 3.43 | 7.30M |
Create an account or log in to view more rows.
$CLVT we back boys
$CLVT oversold! Buy the dip
$CLVT wtf is that dump
$CLVT they don’t want us to shine… But we gon shine…
$CLVT buy the fear
$CLVT tomorrow will be an explosion day
I believe it!
$CLVT This is just getting warmed up.
$CLVT Not Selling
Hodling for thousands!
$CLVT when is earnings
$CLVT has just been halted from trading.