Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
3.620
-0.140 (-3.72%)
At close: Dec 5, 2025, 4:00 PM EST
3.622
+0.002 (0.05%)
After-hours: Dec 5, 2025, 7:29 PM EST
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,230,209 |
| 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% | 2,500,729 |
| Nov 26, 2025 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 2.46% | 6,098,348 |
| 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% | 4,775,853 |
| 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 |
| Oct 10, 2025 | 3.61 | 3.64 | 3.52 | 3.59 | 3.59 | -0.55% | 3,979,278 |
| Oct 9, 2025 | 3.74 | 3.74 | 3.57 | 3.61 | 3.61 | -3.22% | 2,566,147 |
| Oct 8, 2025 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | -0.53% | 2,215,400 |
| Oct 7, 2025 | 3.82 | 3.89 | 3.73 | 3.75 | 3.75 | -1.32% | 2,921,318 |
| Oct 6, 2025 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | -2.31% | 2,941,259 |
| Oct 3, 2025 | 3.78 | 3.96 | 3.78 | 3.89 | 3.89 | 2.91% | 9,715,763 |
| Oct 2, 2025 | 3.77 | 3.79 | 3.68 | 3.78 | 3.78 | - | 3,800,421 |
| Oct 1, 2025 | 3.84 | 3.88 | 3.76 | 3.78 | 3.78 | -1.31% | 3,094,743 |
| Sep 30, 2025 | 3.81 | 3.87 | 3.73 | 3.83 | 3.83 | 1.06% | 4,598,604 |
| Sep 29, 2025 | 3.72 | 3.86 | 3.69 | 3.79 | 3.79 | 2.71% | 3,200,258 |
| Sep 26, 2025 | 3.66 | 3.75 | 3.64 | 3.69 | 3.69 | 0.82% | 3,314,621 |
| Sep 25, 2025 | 3.77 | 3.80 | 3.66 | 3.66 | 3.66 | -4.44% | 4,241,237 |
| Sep 24, 2025 | 3.96 | 3.96 | 3.82 | 3.83 | 3.83 | -3.04% | 2,731,597 |
| Sep 23, 2025 | 4.10 | 4.14 | 3.95 | 3.95 | 3.95 | -2.71% | 3,189,365 |
| Sep 22, 2025 | 3.98 | 4.09 | 3.98 | 4.06 | 4.06 | 1.25% | 2,817,519 |
| Sep 19, 2025 | 4.11 | 4.11 | 4.00 | 4.01 | 4.01 | -2.43% | 8,768,930 |
| Sep 18, 2025 | 4.12 | 4.17 | 4.04 | 4.11 | 4.11 | 0.49% | 2,619,621 |
| Sep 17, 2025 | 4.20 | 4.28 | 4.08 | 4.09 | 4.09 | -2.39% | 2,974,534 |
| Sep 16, 2025 | 4.17 | 4.24 | 4.16 | 4.19 | 4.19 | 0.48% | 2,242,084 |
| Sep 15, 2025 | 4.32 | 4.33 | 4.17 | 4.17 | 4.17 | -2.80% | 2,272,416 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.23 | 4.29 | 4.29 | -1.83% | 2,018,601 |
| Sep 11, 2025 | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | 3.07% | 3,897,700 |
| Sep 10, 2025 | 4.41 | 4.46 | 4.23 | 4.24 | 4.24 | -3.64% | 3,235,471 |
| Sep 9, 2025 | 4.47 | 4.54 | 4.39 | 4.40 | 4.40 | -1.79% | 3,150,756 |
| Sep 8, 2025 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | 1.82% | 2,880,187 |
| Sep 5, 2025 | 4.27 | 4.46 | 4.26 | 4.40 | 4.40 | 3.53% | 2,788,561 |
| Sep 4, 2025 | 4.16 | 4.27 | 4.12 | 4.25 | 4.25 | 2.41% | 3,396,320 |
| Sep 3, 2025 | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | -0.95% | 3,560,827 |
| Sep 2, 2025 | 4.31 | 4.32 | 4.15 | 4.19 | 4.19 | -3.68% | 4,036,289 |
| Aug 29, 2025 | 4.32 | 4.43 | 4.28 | 4.35 | 4.35 | 0.93% | 4,774,328 |
| Aug 28, 2025 | 4.47 | 4.49 | 4.31 | 4.31 | 4.31 | -3.79% | 3,788,824 |
| Aug 27, 2025 | 4.43 | 4.52 | 4.41 | 4.48 | 4.48 | 0.22% | 3,356,270 |
| Aug 26, 2025 | 4.46 | 4.53 | 4.45 | 4.47 | 4.47 | -0.67% | 4,764,552 |
| Aug 25, 2025 | 4.47 | 4.54 | 4.46 | 4.50 | 4.50 | - | 4,439,741 |
| Aug 22, 2025 | 4.41 | 4.56 | 4.38 | 4.50 | 4.50 | 2.27% | 5,082,489 |
| Aug 21, 2025 | 4.40 | 4.48 | 4.39 | 4.40 | 4.40 | -0.90% | 3,464,144 |
| Aug 20, 2025 | 4.40 | 4.49 | 4.40 | 4.44 | 4.44 | 0.45% | 5,277,903 |
| Aug 19, 2025 | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | 1.14% | 3,707,500 |
| Aug 18, 2025 | 4.32 | 4.40 | 4.28 | 4.37 | 4.37 | 1.39% | 4,078,992 |
| Aug 15, 2025 | 4.33 | 4.36 | 4.30 | 4.31 | 4.31 | - | 4,372,252 |
| Aug 14, 2025 | 4.18 | 4.39 | 4.15 | 4.31 | 4.31 | 1.17% | 4,892,173 |
| Aug 13, 2025 | 4.04 | 4.38 | 4.01 | 4.26 | 4.26 | 5.97% | 6,984,926 |
| Aug 12, 2025 | 3.93 | 4.06 | 3.86 | 4.02 | 4.02 | 2.29% | 7,031,311 |
| Aug 11, 2025 | 3.88 | 3.95 | 3.84 | 3.93 | 3.93 | 1.81% | 5,911,371 |
| Aug 8, 2025 | 3.83 | 3.89 | 3.78 | 3.86 | 3.86 | 1.31% | 4,403,344 |
| Aug 7, 2025 | 3.85 | 3.88 | 3.76 | 3.81 | 3.81 | 0.79% | 4,084,500 |
| Aug 6, 2025 | 3.91 | 3.93 | 3.72 | 3.78 | 3.78 | 2.44% | 3,869,657 |
| Aug 5, 2025 | 3.70 | 3.72 | 3.56 | 3.69 | 3.69 | 0.27% | 3,780,590 |
| Aug 4, 2025 | 3.60 | 3.69 | 3.60 | 3.68 | 3.68 | 1.66% | 3,449,746 |
| Aug 1, 2025 | 3.82 | 3.87 | 3.59 | 3.62 | 3.62 | -5.97% | 6,284,564 |
| Jul 31, 2025 | 4.04 | 4.05 | 3.82 | 3.85 | 3.85 | -4.94% | 5,221,799 |
| Jul 30, 2025 | 4.72 | 4.77 | 3.97 | 4.05 | 4.05 | -4.26% | 7,208,774 |
| Jul 29, 2025 | 4.29 | 4.31 | 4.17 | 4.23 | 4.23 | -0.70% | 5,501,158 |
| Jul 28, 2025 | 4.52 | 4.58 | 4.26 | 4.26 | 4.26 | -5.96% | 4,134,674 |
| Jul 25, 2025 | 4.46 | 4.53 | 4.40 | 4.53 | 4.53 | 2.03% | 3,189,821 |
| Jul 24, 2025 | 4.48 | 4.51 | 4.42 | 4.44 | 4.44 | -0.67% | 2,948,311 |
| Jul 23, 2025 | 4.43 | 4.49 | 4.35 | 4.47 | 4.47 | 2.05% | 5,676,909 |
| Jul 22, 2025 | 4.23 | 4.39 | 4.23 | 4.38 | 4.38 | 3.79% | 4,498,521 |
| Jul 21, 2025 | 4.27 | 4.37 | 4.19 | 4.22 | 4.22 | -0.24% | 3,017,709 |
| Jul 18, 2025 | 4.22 | 4.27 | 4.14 | 4.23 | 4.23 | -1.86% | 5,310,344 |
| Jul 17, 2025 | 4.20 | 4.34 | 4.18 | 4.31 | 4.31 | 3.11% | 3,007,368 |