CLARIVATE PLC (CLVT) Historical Stock Data
6.89 ↑0.04 (0.58%)
As of May 6, 2024, 9:55am EST.
Historical Data
In the past 30 trading days, CLVT is down -0.34% a day on average. There have been 15 days where CLARIVATE PLC closed green and 15 days where CLVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.06 | 6.85 | ↓$0.21 (-2.97%) | 6.84 | 7.14 | 3.58M |
| 2024-05-02 | 7.05 | 6.94 | ↓$0.11 (-1.56%) | 6.83 | 7.06 | 3.74M |
| 2024-05-01 | 6.75 | 6.94 | ↑$0.19 (2.81%) | 6.74 | 7.06 | 4.56M |
| 2024-04-30 | 7.01 | 6.76 | ↓$0.25 (-3.57%) | 6.75 | 7.06 | 2.46M |
| 2024-04-29 | 7.13 | 7.09 | ↓$0.04 (-0.56%) | 7.05 | 7.18 | 1.96M |
| 2024-04-26 | 7.09 | 7.12 | ↑$0.03 (0.42%) | 7.00 | 7.24 | 4.52M |
| 2024-04-25 | 7.06 | 7.00 | ↓$0.06 (-0.85%) | 6.86 | 7.06 | 3.06M |
| 2024-04-24 | 7.13 | 7.11 | ↓$0.02 (-0.28%) | 7.09 | 7.18 | 2.10M |
| 2024-04-23 | 7.20 | 7.14 | ↓$0.06 (-0.83%) | 7.11 | 7.30 | 3.23M |
| 2024-04-22 | 7.03 | 7.15 | ↑$0.12 (1.71%) | 6.97 | 7.31 | 6.09M |
| 2024-04-19 | 6.98 | 6.99 | ↑$0.01 (0.14%) | 6.85 | 7.02 | 4.14M |
| 2024-04-18 | 6.91 | 6.95 | ↑$0.04 (0.58%) | 6.78 | 7.02 | 6.21M |
| 2024-04-17 | 6.84 | 6.91 | ↑$0.07 (1.02%) | 6.80 | 6.96 | 3.91M |
| 2024-04-16 | 6.80 | 6.79 | ↓$0.01 (-0.15%) | 6.59 | 6.81 | 9.27M |
| 2024-04-15 | 7.09 | 6.86 | ↓$0.23 (-3.24%) | 6.79 | 7.17 | 5.63M |
| 2024-04-12 | 7.25 | 7.07 | ↓$0.18 (-2.48%) | 7.07 | 7.27 | 2.44M |
| 2024-04-11 | 7.54 | 7.35 | ↓$0.19 (-2.52%) | 7.35 | 7.57 | 2.92M |
| 2024-04-10 | 7.45 | 7.50 | ↑$0.05 (0.67%) | 7.34 | 7.53 | 3.80M |
| 2024-04-09 | 7.47 | 7.65 | ↑$0.18 (2.41%) | 7.42 | 7.67 | 2.35M |
| 2024-04-08 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.38 | 7.48 | 2.31M |
| 2024-04-05 | 7.33 | 7.37 | ↑$0.04 (0.55%) | 7.26 | 7.42 | 3.16M |
| 2024-04-04 | 7.67 | 7.36 | ↓$0.31 (-4.04%) | 7.36 | 7.77 | 3.87M |
| 2024-04-03 | 7.45 | 7.62 | ↑$0.17 (2.28%) | 7.41 | 7.63 | 5.56M |
| 2024-04-02 | 7.33 | 7.46 | ↑$0.13 (1.77%) | 7.31 | 7.56 | 4.27M |
| 2024-04-01 | 7.45 | 7.48 | ↑$0.03 (0.40%) | 7.31 | 7.53 | 2.91M |
| 2024-03-28 | 7.44 | 7.43 | ↓$0.01 (-0.13%) | 7.42 | 7.59 | 2.77M |
| 2024-03-27 | 7.41 | 7.46 | ↑$0.05 (0.67%) | 7.36 | 7.47 | 2.57M |
| 2024-03-26 | 7.27 | 7.34 | ↑$0.07 (0.96%) | 7.21 | 7.45 | 3.75M |
| 2024-03-25 | 7.32 | 7.21 | ↓$0.11 (-1.50%) | 7.20 | 7.34 | 2M |
| 2024-03-22 | 7.37 | 7.22 | ↓$0.15 (-2.04%) | 7.19 | 7.40 | 1.39M |
Create an account or log in to view more rows.
$CLVT rip and dip today bulls
$CLVT they don’t want us to shine… But we gon shine…
$CLVT what’s gonna happen now
$CLVT how low can she go
$CLVT where’s the WSB guys at? Still sleeping?
$CLVT down hard at open
$CLVT rubbish
$CLVT I bought the dip
$CLVT Getting ready for market open.
$CLVT to the moon