Clarivate Plc (CLVT)
NYSE: CLVT · Real-Time Price · USD
2.510
+0.050 (2.03%)
At close: Apr 28, 2026, 4:00 PM EDT
2.620
+0.110 (4.38%)
After-hours: Apr 28, 2026, 7:48 PM EDT
Clarivate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.47 | 2.55 | 2.45 | 2.51 | 2.51 | 2.03% | 5,790,114 |
| Apr 27, 2026 | 2.44 | 2.55 | 2.41 | 2.46 | 2.46 | 0.41% | 3,434,513 |
| Apr 24, 2026 | 2.51 | 2.56 | 2.38 | 2.45 | 2.45 | -2.00% | 3,049,654 |
| Apr 23, 2026 | 2.70 | 2.70 | 2.45 | 2.50 | 2.50 | -8.42% | 4,375,860 |
| Apr 22, 2026 | 2.74 | 2.87 | 2.70 | 2.73 | 2.73 | - | 4,383,518 |
| Apr 21, 2026 | 2.72 | 2.81 | 2.69 | 2.73 | 2.73 | -0.36% | 4,049,018 |
| Apr 20, 2026 | 2.66 | 2.80 | 2.65 | 2.74 | 2.74 | 2.24% | 4,198,840 |
| Apr 17, 2026 | 2.79 | 2.81 | 2.67 | 2.68 | 2.68 | -1.83% | 4,746,763 |
| Apr 16, 2026 | 2.51 | 2.74 | 2.51 | 2.73 | 2.73 | 10.08% | 6,469,094 |
| Apr 15, 2026 | 2.38 | 2.53 | 2.38 | 2.48 | 2.48 | 5.53% | 4,782,796 |
| Apr 14, 2026 | 2.30 | 2.38 | 2.27 | 2.35 | 2.35 | 3.52% | 4,324,525 |
| Apr 13, 2026 | 2.16 | 2.30 | 2.16 | 2.27 | 2.27 | 4.61% | 4,111,411 |
| Apr 10, 2026 | 2.17 | 2.21 | 2.10 | 2.17 | 2.17 | -0.46% | 4,455,518 |
| Apr 9, 2026 | 2.26 | 2.29 | 2.12 | 2.18 | 2.18 | -5.22% | 4,288,220 |
| Apr 8, 2026 | 2.51 | 2.53 | 2.28 | 2.30 | 2.30 | -5.35% | 7,644,620 |
| Apr 7, 2026 | 2.47 | 2.50 | 2.37 | 2.43 | 2.43 | -2.02% | 5,396,197 |
| Apr 6, 2026 | 2.54 | 2.65 | 2.47 | 2.48 | 2.48 | -1.98% | 9,602,943 |
| Apr 2, 2026 | 2.47 | 2.56 | 2.36 | 2.53 | 2.53 | 1.61% | 9,167,436 |
| Apr 1, 2026 | 2.54 | 2.60 | 2.44 | 2.49 | 2.49 | -1.58% | 6,560,824 |
| Mar 31, 2026 | 2.49 | 2.61 | 2.42 | 2.53 | 2.53 | 4.55% | 4,539,037 |
| Mar 30, 2026 | 2.35 | 2.44 | 2.33 | 2.42 | 2.42 | 2.54% | 3,289,271 |
| Mar 27, 2026 | 2.38 | 2.40 | 2.28 | 2.36 | 2.36 | -2.48% | 3,914,078 |
| Mar 26, 2026 | 2.47 | 2.52 | 2.36 | 2.42 | 2.42 | -2.42% | 3,467,279 |
| Mar 25, 2026 | 2.52 | 2.59 | 2.42 | 2.48 | 2.48 | 0.40% | 4,040,407 |
| Mar 24, 2026 | 2.51 | 2.55 | 2.42 | 2.47 | 2.47 | -3.14% | 5,416,860 |
| Mar 23, 2026 | 2.51 | 2.59 | 2.48 | 2.55 | 2.55 | 2.41% | 6,962,203 |
| Mar 20, 2026 | 2.55 | 2.60 | 2.47 | 2.49 | 2.49 | -1.58% | 9,593,720 |
| Mar 19, 2026 | 2.50 | 2.66 | 2.50 | 2.53 | 2.53 | - | 5,683,698 |
| Mar 18, 2026 | 2.51 | 2.62 | 2.51 | 2.53 | 2.53 | -0.39% | 4,651,983 |
| Mar 17, 2026 | 2.46 | 2.66 | 2.46 | 2.54 | 2.54 | 4.10% | 4,914,996 |
| Mar 16, 2026 | 2.57 | 2.62 | 2.42 | 2.44 | 2.44 | -5.06% | 4,098,525 |
| Mar 13, 2026 | 2.63 | 2.66 | 2.50 | 2.57 | 2.57 | -0.77% | 4,111,330 |
| Mar 12, 2026 | 2.63 | 2.72 | 2.55 | 2.59 | 2.59 | -3.00% | 5,906,564 |
| Mar 11, 2026 | 2.66 | 2.72 | 2.60 | 2.67 | 2.67 | 1.14% | 5,190,723 |
| Mar 10, 2026 | 2.62 | 2.67 | 2.53 | 2.64 | 2.64 | 1.15% | 4,749,032 |
| Mar 9, 2026 | 2.70 | 2.72 | 2.56 | 2.61 | 2.61 | -4.74% | 5,756,678 |
| 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 |