Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
2.740
+0.150 (5.79%)
At close: Mar 6, 2026, 4:00 PM EST
2.800
+0.060 (2.19%)
After-hours: Mar 6, 2026, 7:33 PM EST
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.55 | 2.76 | 2.54 | 2.74 | 2.74 | 5.79% | 6,004,264 |
| Mar 5, 2026 | 2.57 | 2.67 | 2.51 | 2.59 | 2.59 | 2.78% | 6,547,683 |
| Mar 4, 2026 | 2.47 | 2.64 | 2.46 | 2.52 | 2.52 | 2.02% | 6,383,267 |
| Mar 3, 2026 | 2.32 | 2.50 | 2.21 | 2.47 | 2.47 | 6.93% | 7,954,897 |
| Mar 2, 2026 | 2.23 | 2.45 | 2.23 | 2.31 | 2.31 | 0.43% | 7,763,532 |
| Feb 27, 2026 | 2.37 | 2.38 | 2.26 | 2.30 | 2.30 | -4.17% | 9,836,522 |
| Feb 26, 2026 | 2.33 | 2.42 | 2.13 | 2.40 | 2.40 | 4.35% | 14,523,891 |
| Feb 25, 2026 | 2.37 | 2.50 | 2.26 | 2.30 | 2.30 | -2.13% | 11,834,342 |
| Feb 24, 2026 | 2.14 | 2.39 | 2.10 | 2.35 | 2.35 | 39.88% | 44,900,399 |
| Feb 23, 2026 | 1.75 | 1.77 | 1.66 | 1.68 | 1.68 | -5.08% | 6,253,193 |
| Feb 20, 2026 | 1.78 | 1.83 | 1.73 | 1.77 | 1.77 | -0.56% | 8,630,987 |
| Feb 19, 2026 | 1.80 | 1.81 | 1.72 | 1.78 | 1.78 | - | 7,059,896 |
| Feb 18, 2026 | 1.77 | 1.83 | 1.74 | 1.78 | 1.78 | -0.56% | 7,308,122 |
| Feb 17, 2026 | 1.83 | 1.89 | 1.74 | 1.79 | 1.79 | -1.10% | 8,583,499 |
| Feb 13, 2026 | 1.82 | 1.93 | 1.79 | 1.81 | 1.81 | -1.63% | 6,441,036 |
| Feb 12, 2026 | 1.85 | 1.92 | 1.74 | 1.84 | 1.84 | 1.66% | 9,165,675 |
| Feb 11, 2026 | 2.02 | 2.06 | 1.79 | 1.81 | 1.81 | -12.14% | 8,468,327 |
| Feb 10, 2026 | 2.13 | 2.27 | 2.05 | 2.06 | 2.06 | -2.83% | 8,935,662 |
| Feb 9, 2026 | 2.15 | 2.16 | 2.02 | 2.12 | 2.12 | -1.85% | 8,359,631 |
| Feb 6, 2026 | 2.08 | 2.20 | 2.02 | 2.16 | 2.16 | 3.85% | 11,040,427 |
| Feb 5, 2026 | 2.16 | 2.20 | 1.94 | 2.08 | 2.08 | -4.15% | 11,618,478 |
| Feb 4, 2026 | 2.13 | 2.27 | 2.00 | 2.17 | 2.17 | 2.84% | 14,108,613 |
| Feb 3, 2026 | 2.57 | 2.57 | 2.10 | 2.11 | 2.11 | -20.38% | 8,590,021 |
| Feb 2, 2026 | 2.62 | 2.70 | 2.59 | 2.65 | 2.65 | - | 7,826,263 |
| Jan 30, 2026 | 2.69 | 2.70 | 2.61 | 2.65 | 2.65 | -1.85% | 5,306,466 |
| Jan 29, 2026 | 2.74 | 2.76 | 2.59 | 2.70 | 2.70 | -1.46% | 3,810,698 |
| Jan 28, 2026 | 2.86 | 2.86 | 2.69 | 2.74 | 2.74 | -4.20% | 5,074,320 |
| Jan 27, 2026 | 2.88 | 2.91 | 2.80 | 2.86 | 2.86 | -1.04% | 3,229,954 |
| Jan 26, 2026 | 2.85 | 2.97 | 2.85 | 2.89 | 2.89 | 1.40% | 4,365,218 |
| Jan 23, 2026 | 2.92 | 2.97 | 2.83 | 2.85 | 2.85 | -2.06% | 4,470,545 |
| Jan 22, 2026 | 2.84 | 2.99 | 2.82 | 2.91 | 2.91 | 3.56% | 5,504,459 |
| Jan 21, 2026 | 2.93 | 2.98 | 2.79 | 2.81 | 2.81 | -3.77% | 6,678,798 |
| Jan 20, 2026 | 3.10 | 3.13 | 2.90 | 2.92 | 2.92 | -7.89% | 6,236,636 |
| Jan 16, 2026 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | -1.55% | 4,748,187 |
| Jan 15, 2026 | 3.22 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 6,395,775 |
| Jan 14, 2026 | 3.14 | 3.26 | 3.12 | 3.20 | 3.20 | 1.27% | 7,811,226 |
| Jan 13, 2026 | 3.38 | 3.38 | 3.15 | 3.16 | 3.16 | -5.95% | 4,561,398 |
| Jan 12, 2026 | 3.45 | 3.49 | 3.35 | 3.36 | 3.36 | -2.61% | 5,315,131 |
| Jan 9, 2026 | 3.47 | 3.54 | 3.39 | 3.45 | 3.45 | -0.58% | 4,780,582 |
| Jan 8, 2026 | 3.31 | 3.49 | 3.26 | 3.47 | 3.47 | 3.27% | 6,234,692 |
| Jan 7, 2026 | 3.42 | 3.43 | 3.28 | 3.36 | 3.36 | -0.88% | 3,118,910 |
| Jan 6, 2026 | 3.38 | 3.40 | 3.31 | 3.39 | 3.39 | - | 6,529,727 |
| Jan 5, 2026 | 3.27 | 3.41 | 3.21 | 3.39 | 3.39 | 4.63% | 5,517,110 |
| Jan 2, 2026 | 3.37 | 3.40 | 3.21 | 3.24 | 3.24 | -2.99% | 3,984,901 |
| Dec 31, 2025 | 3.35 | 3.40 | 3.32 | 3.34 | 3.34 | -0.89% | 3,377,489 |
| Dec 30, 2025 | 3.39 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 3,521,101 |
| Dec 29, 2025 | 3.47 | 3.49 | 3.39 | 3.39 | 3.39 | -3.14% | 3,060,548 |
| Dec 26, 2025 | 3.40 | 3.54 | 3.40 | 3.50 | 3.50 | 2.64% | 2,949,426 |
| Dec 24, 2025 | 3.29 | 3.45 | 3.29 | 3.41 | 3.41 | 3.33% | 2,259,753 |
| Dec 23, 2025 | 3.41 | 3.46 | 3.28 | 3.30 | 3.30 | -4.62% | 4,575,862 |
| Dec 22, 2025 | 3.51 | 3.59 | 3.46 | 3.46 | 3.46 | -0.86% | 4,038,877 |
| Dec 19, 2025 | 3.43 | 3.59 | 3.41 | 3.49 | 3.49 | 1.75% | 9,028,006 |
| Dec 18, 2025 | 3.56 | 3.56 | 3.40 | 3.43 | 3.43 | -3.11% | 7,804,058 |
| Dec 17, 2025 | 3.40 | 3.57 | 3.28 | 3.54 | 3.54 | -0.84% | 9,872,660 |
| Dec 16, 2025 | 3.52 | 3.60 | 3.50 | 3.57 | 3.57 | 0.85% | 4,734,378 |
| Dec 15, 2025 | 3.44 | 3.55 | 3.39 | 3.54 | 3.54 | 3.21% | 5,289,496 |
| Dec 12, 2025 | 3.52 | 3.57 | 3.41 | 3.43 | 3.43 | -2.83% | 4,896,473 |
| Dec 11, 2025 | 3.54 | 3.63 | 3.46 | 3.53 | 3.53 | -0.84% | 5,028,421 |
| Dec 10, 2025 | 3.44 | 3.60 | 3.41 | 3.56 | 3.56 | 3.19% | 10,686,446 |
| Dec 9, 2025 | 3.68 | 3.73 | 3.43 | 3.45 | 3.45 | -7.01% | 5,009,291 |
| Dec 8, 2025 | 3.64 | 3.74 | 3.59 | 3.71 | 3.71 | 2.49% | 5,330,626 |
| Dec 5, 2025 | 3.75 | 3.82 | 3.60 | 3.62 | 3.62 | -3.72% | 5,691,882 |
| Dec 4, 2025 | 3.77 | 3.81 | 3.74 | 3.76 | 3.76 | 0.27% | 3,635,783 |
| Dec 3, 2025 | 3.68 | 3.76 | 3.65 | 3.75 | 3.75 | 1.90% | 4,977,214 |
| Dec 2, 2025 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -1.34% | 6,231,591 |
| Dec 1, 2025 | 3.71 | 3.79 | 3.65 | 3.73 | 3.73 | -0.80% | 4,904,785 |
| Nov 28, 2025 | 3.75 | 3.87 | 3.75 | 3.76 | 3.76 | 0.27% | 2,500,735 |
| Nov 26, 2025 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 2.46% | 6,098,358 |
| Nov 25, 2025 | 3.47 | 3.66 | 3.45 | 3.66 | 3.66 | 5.78% | 7,308,810 |
| Nov 24, 2025 | 3.43 | 3.50 | 3.40 | 3.46 | 3.46 | 0.87% | 4,790,460 |
| Nov 21, 2025 | 3.34 | 3.50 | 3.34 | 3.43 | 3.43 | 3.31% | 8,788,653 |
| Nov 20, 2025 | 3.43 | 3.43 | 3.24 | 3.32 | 3.32 | -1.48% | 5,473,669 |
| Nov 19, 2025 | 3.33 | 3.41 | 3.30 | 3.37 | 3.37 | 1.81% | 4,897,781 |
| Nov 18, 2025 | 3.33 | 3.38 | 3.28 | 3.31 | 3.31 | -1.78% | 5,070,431 |
| Nov 17, 2025 | 3.42 | 3.50 | 3.35 | 3.37 | 3.37 | -2.60% | 4,828,259 |
| Nov 14, 2025 | 3.45 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | 2,955,615 |
| Nov 13, 2025 | 3.46 | 3.60 | 3.46 | 3.50 | 3.50 | 0.86% | 6,137,493 |
| Nov 12, 2025 | 3.57 | 3.66 | 3.45 | 3.47 | 3.47 | -3.07% | 4,129,086 |
| Nov 11, 2025 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 2.87% | 5,148,507 |
| Nov 10, 2025 | 3.49 | 3.59 | 3.43 | 3.48 | 3.48 | 0.87% | 4,747,163 |
| Nov 7, 2025 | 3.38 | 3.50 | 3.37 | 3.45 | 3.45 | 0.88% | 4,702,155 |
| Nov 6, 2025 | 3.48 | 3.51 | 3.41 | 3.42 | 3.42 | -1.72% | 3,119,450 |
| Nov 5, 2025 | 3.48 | 3.55 | 3.44 | 3.48 | 3.48 | - | 4,193,883 |
| Nov 4, 2025 | 3.65 | 3.73 | 3.47 | 3.48 | 3.48 | -1.69% | 5,719,837 |
| Nov 3, 2025 | 3.37 | 3.57 | 3.35 | 3.54 | 3.54 | 4.12% | 6,083,835 |
| Oct 31, 2025 | 3.25 | 3.43 | 3.23 | 3.40 | 3.40 | 4.94% | 8,164,863 |
| Oct 30, 2025 | 3.46 | 3.46 | 3.20 | 3.24 | 3.24 | -7.16% | 6,745,242 |
| Oct 29, 2025 | 3.82 | 3.82 | 3.43 | 3.49 | 3.49 | -4.12% | 5,680,182 |
| Oct 28, 2025 | 3.64 | 3.71 | 3.62 | 3.64 | 3.64 | -1.62% | 3,101,132 |
| Oct 27, 2025 | 3.68 | 3.73 | 3.65 | 3.70 | 3.70 | 1.37% | 2,644,520 |
| Oct 24, 2025 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -1.35% | 1,947,152 |
| Oct 23, 2025 | 3.64 | 3.70 | 3.61 | 3.70 | 3.70 | 1.93% | 2,326,223 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.55 | 3.63 | 3.63 | -0.82% | 3,764,949 |
| Oct 21, 2025 | 3.62 | 3.76 | 3.61 | 3.66 | 3.66 | 0.83% | 3,295,000 |
| Oct 20, 2025 | 3.61 | 3.67 | 3.54 | 3.63 | 3.63 | 1.40% | 2,765,980 |
| Oct 17, 2025 | 3.47 | 3.59 | 3.43 | 3.58 | 3.58 | 0.85% | 2,444,749 |
| Oct 16, 2025 | 3.68 | 3.68 | 3.48 | 3.55 | 3.55 | -3.01% | 5,450,435 |
| Oct 15, 2025 | 3.62 | 3.73 | 3.61 | 3.66 | 3.66 | 1.67% | 2,664,342 |
| Oct 14, 2025 | 3.57 | 3.69 | 3.55 | 3.60 | 3.60 | -0.83% | 3,780,883 |
| Oct 13, 2025 | 3.61 | 3.69 | 3.59 | 3.63 | 3.63 | 1.11% | 3,434,555 |