Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
13.47
-0.70 (-4.94%)
At close: Feb 27, 2026, 4:00 PM EST
13.46
-0.02 (-0.11%)
After-hours: Feb 27, 2026, 7:00 PM EST
Claritev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.77 | 14.63 | 12.52 | 13.47 | 13.47 | -4.94% | 452,665 |
| Feb 26, 2026 | 14.38 | 15.20 | 13.50 | 14.17 | 14.17 | -4.39% | 428,327 |
| Feb 25, 2026 | 13.54 | 15.30 | 12.04 | 14.82 | 14.82 | 9.21% | 966,259 |
| Feb 24, 2026 | 23.01 | 23.24 | 12.79 | 13.57 | 13.57 | -41.58% | 1,379,305 |
| Feb 23, 2026 | 23.00 | 23.92 | 22.52 | 23.23 | 23.23 | -0.17% | 115,888 |
| Feb 20, 2026 | 22.93 | 24.53 | 22.55 | 23.27 | 23.27 | -0.17% | 89,231 |
| Feb 19, 2026 | 22.90 | 24.42 | 22.90 | 23.31 | 23.31 | -1.06% | 92,224 |
| Feb 18, 2026 | 22.95 | 24.72 | 22.79 | 23.56 | 23.56 | 1.99% | 130,945 |
| Feb 17, 2026 | 23.05 | 24.49 | 22.53 | 23.10 | 23.10 | 0.48% | 162,843 |
| Feb 13, 2026 | 20.13 | 23.21 | 20.13 | 22.99 | 22.99 | 15.07% | 142,051 |
| Feb 12, 2026 | 20.93 | 21.06 | 19.73 | 19.98 | 19.98 | -3.94% | 103,016 |
| Feb 11, 2026 | 22.09 | 22.12 | 20.42 | 20.80 | 20.80 | -5.80% | 118,441 |
| Feb 10, 2026 | 23.78 | 24.13 | 21.87 | 22.08 | 22.08 | -7.19% | 198,854 |
| Feb 9, 2026 | 26.12 | 26.12 | 22.75 | 23.79 | 23.79 | -8.18% | 153,840 |
| Feb 6, 2026 | 26.43 | 27.16 | 24.97 | 25.91 | 25.91 | 0.82% | 177,140 |
| Feb 5, 2026 | 25.02 | 26.05 | 24.42 | 25.70 | 25.70 | 1.98% | 225,008 |
| Feb 4, 2026 | 25.95 | 26.36 | 23.65 | 25.20 | 25.20 | -2.96% | 256,935 |
| Feb 3, 2026 | 27.43 | 28.21 | 25.59 | 25.97 | 25.97 | -6.52% | 183,425 |
| Feb 2, 2026 | 27.05 | 28.57 | 27.05 | 27.78 | 27.78 | 2.28% | 143,133 |
| Jan 30, 2026 | 26.69 | 28.20 | 26.11 | 27.16 | 27.16 | 0.85% | 153,419 |
| Jan 29, 2026 | 27.16 | 27.65 | 26.40 | 26.93 | 26.93 | -0.19% | 127,237 |
| Jan 28, 2026 | 27.28 | 27.81 | 26.79 | 26.98 | 26.98 | -0.22% | 94,188 |
| Jan 27, 2026 | 28.16 | 28.53 | 26.19 | 27.04 | 27.04 | -4.49% | 113,488 |
| Jan 26, 2026 | 28.59 | 29.58 | 28.27 | 28.31 | 28.31 | -1.91% | 78,504 |
| Jan 23, 2026 | 29.98 | 30.51 | 27.62 | 28.86 | 28.86 | -3.96% | 93,176 |
| Jan 22, 2026 | 29.03 | 31.56 | 29.03 | 30.05 | 30.05 | 4.16% | 101,129 |
| Jan 21, 2026 | 29.00 | 29.51 | 28.14 | 28.85 | 28.85 | 1.26% | 120,166 |
| Jan 20, 2026 | 29.28 | 30.79 | 28.47 | 28.49 | 28.49 | -6.41% | 100,981 |
| Jan 16, 2026 | 29.80 | 31.93 | 29.16 | 30.44 | 30.44 | 1.26% | 164,923 |
| Jan 15, 2026 | 30.31 | 31.22 | 30.04 | 30.06 | 30.06 | -1.35% | 103,607 |
| Jan 14, 2026 | 32.42 | 32.42 | 29.84 | 30.47 | 30.47 | -6.01% | 114,456 |
| Jan 13, 2026 | 32.00 | 33.15 | 31.09 | 32.42 | 32.42 | 1.44% | 167,817 |
| Jan 12, 2026 | 29.44 | 33.10 | 28.04 | 31.96 | 31.96 | 10.44% | 161,891 |
| Jan 9, 2026 | 30.01 | 30.90 | 28.34 | 28.94 | 28.94 | -7.27% | 212,404 |
| Jan 8, 2026 | 32.37 | 33.55 | 30.39 | 31.21 | 31.21 | -4.50% | 102,250 |
| Jan 7, 2026 | 31.13 | 32.78 | 30.36 | 32.68 | 32.68 | 3.06% | 169,816 |
| Jan 6, 2026 | 29.51 | 32.23 | 28.74 | 31.71 | 31.71 | 7.38% | 214,334 |
| Jan 5, 2026 | 34.01 | 35.29 | 29.28 | 29.53 | 29.53 | -12.87% | 273,922 |
| Jan 2, 2026 | 43.04 | 43.40 | 33.30 | 33.89 | 33.89 | -20.73% | 592,876 |
| Dec 31, 2025 | 43.27 | 43.46 | 41.40 | 42.75 | 42.75 | -1.59% | 523,920 |
| Dec 30, 2025 | 42.00 | 43.93 | 40.84 | 43.44 | 43.44 | 2.43% | 527,919 |
| Dec 29, 2025 | 41.55 | 44.50 | 41.09 | 42.41 | 42.41 | 0.90% | 574,572 |
| Dec 26, 2025 | 41.84 | 43.48 | 40.88 | 42.03 | 42.03 | -1.55% | 470,076 |
| Dec 24, 2025 | 41.40 | 43.13 | 41.01 | 42.69 | 42.69 | 2.18% | 74,014 |
| Dec 23, 2025 | 42.27 | 43.36 | 41.52 | 41.78 | 41.78 | -2.47% | 97,595 |
| Dec 22, 2025 | 41.20 | 43.89 | 40.42 | 42.84 | 42.84 | 4.44% | 134,569 |
| Dec 19, 2025 | 41.43 | 41.73 | 40.43 | 41.02 | 41.02 | -0.22% | 220,314 |
| Dec 18, 2025 | 39.15 | 41.78 | 38.55 | 41.11 | 41.11 | 6.97% | 189,885 |
| Dec 17, 2025 | 38.79 | 38.97 | 37.64 | 38.43 | 38.43 | 0.21% | 137,454 |
| Dec 16, 2025 | 37.79 | 39.09 | 37.39 | 38.35 | 38.35 | 1.03% | 126,973 |
| Dec 15, 2025 | 37.68 | 38.75 | 36.25 | 37.96 | 37.96 | 1.36% | 129,901 |
| Dec 12, 2025 | 39.00 | 39.00 | 36.95 | 37.45 | 37.45 | -3.88% | 148,044 |
| Dec 11, 2025 | 34.82 | 39.13 | 34.12 | 38.96 | 38.96 | 11.31% | 176,236 |
| Dec 10, 2025 | 33.95 | 37.36 | 33.30 | 35.00 | 35.00 | 2.94% | 320,523 |
| Dec 9, 2025 | 32.49 | 34.27 | 30.80 | 34.00 | 34.00 | 3.09% | 349,542 |
| Dec 8, 2025 | 34.81 | 34.88 | 32.71 | 32.98 | 32.98 | -2.86% | 261,405 |
| Dec 5, 2025 | 36.59 | 37.47 | 33.16 | 33.95 | 33.95 | -8.12% | 194,827 |
| Dec 4, 2025 | 39.95 | 40.51 | 36.45 | 36.95 | 36.95 | -7.51% | 199,917 |
| Dec 3, 2025 | 44.39 | 46.08 | 39.38 | 39.95 | 39.95 | -11.32% | 221,480 |
| Dec 2, 2025 | 46.80 | 49.40 | 44.89 | 45.05 | 45.05 | -3.74% | 125,098 |
| Dec 1, 2025 | 52.70 | 53.12 | 46.54 | 46.80 | 46.80 | -13.45% | 229,213 |
| Nov 28, 2025 | 54.46 | 55.50 | 53.29 | 54.07 | 54.07 | -1.46% | 70,435 |
| Nov 26, 2025 | 52.46 | 55.39 | 52.16 | 54.87 | 54.87 | 5.09% | 97,172 |
| Nov 25, 2025 | 47.65 | 52.26 | 47.65 | 52.21 | 52.21 | 8.54% | 170,402 |
| Nov 24, 2025 | 47.49 | 49.77 | 47.20 | 48.10 | 48.10 | 2.08% | 256,687 |
| Nov 21, 2025 | 45.04 | 48.15 | 43.11 | 47.12 | 47.12 | 4.18% | 261,006 |
| Nov 20, 2025 | 47.22 | 48.36 | 44.85 | 45.23 | 45.23 | -2.77% | 261,797 |
| Nov 19, 2025 | 44.21 | 49.49 | 43.81 | 46.52 | 46.52 | 10.00% | 385,105 |
| Nov 18, 2025 | 39.00 | 42.29 | 38.07 | 42.29 | 42.29 | 10.91% | 355,633 |
| Nov 17, 2025 | 42.37 | 43.85 | 37.95 | 38.13 | 38.13 | -11.86% | 500,480 |
| Nov 14, 2025 | 43.76 | 43.76 | 41.89 | 43.26 | 43.26 | -2.13% | 390,872 |
| Nov 13, 2025 | 51.50 | 51.95 | 43.14 | 44.20 | 44.20 | -24.60% | 1,251,396 |
| Nov 12, 2025 | 57.23 | 61.22 | 57.12 | 58.62 | 58.62 | 2.39% | 108,245 |
| Nov 11, 2025 | 56.74 | 58.30 | 54.00 | 57.25 | 57.25 | -1.02% | 133,718 |
| Nov 10, 2025 | 72.67 | 72.67 | 57.40 | 57.84 | 57.84 | -16.48% | 121,166 |
| Nov 7, 2025 | 70.00 | 73.68 | 60.01 | 69.25 | 69.25 | 11.77% | 196,896 |
| Nov 6, 2025 | 64.98 | 67.42 | 61.93 | 61.96 | 61.96 | -4.68% | 131,941 |
| Nov 5, 2025 | 63.81 | 65.68 | 61.86 | 65.00 | 65.00 | 3.39% | 102,069 |
| Nov 4, 2025 | 63.81 | 64.83 | 61.51 | 62.87 | 62.87 | -3.43% | 146,204 |
| Nov 3, 2025 | 64.66 | 66.41 | 64.66 | 65.10 | 65.10 | - | 87,396 |
| Oct 31, 2025 | 66.71 | 66.71 | 64.90 | 65.10 | 65.10 | -1.45% | 70,242 |
| Oct 30, 2025 | 67.50 | 69.17 | 65.70 | 66.06 | 66.06 | -3.70% | 84,749 |
| Oct 29, 2025 | 70.14 | 72.09 | 68.20 | 68.60 | 68.60 | -3.62% | 92,870 |
| Oct 28, 2025 | 71.56 | 72.00 | 69.88 | 71.18 | 71.18 | -0.25% | 73,717 |
| Oct 27, 2025 | 70.33 | 71.36 | 68.82 | 71.36 | 71.36 | 2.40% | 117,841 |
| Oct 24, 2025 | 67.00 | 71.49 | 66.27 | 69.69 | 69.69 | 4.92% | 159,381 |
| Oct 23, 2025 | 67.87 | 67.87 | 65.67 | 66.42 | 66.42 | 0.51% | 83,495 |
| Oct 22, 2025 | 66.03 | 68.64 | 65.51 | 66.08 | 66.08 | 0.12% | 113,442 |
| Oct 21, 2025 | 63.08 | 69.38 | 61.50 | 66.00 | 66.00 | 12.78% | 209,670 |
| Oct 20, 2025 | 56.40 | 58.84 | 54.68 | 58.52 | 58.52 | 5.90% | 89,488 |
| Oct 17, 2025 | 57.00 | 57.09 | 55.14 | 55.26 | 55.26 | -2.25% | 74,749 |
| Oct 16, 2025 | 57.14 | 58.96 | 56.32 | 56.53 | 56.53 | 0.84% | 82,338 |
| Oct 15, 2025 | 56.54 | 58.38 | 54.65 | 56.06 | 56.06 | 1.45% | 72,555 |
| Oct 14, 2025 | 52.00 | 55.47 | 51.79 | 55.26 | 55.26 | 5.46% | 82,234 |
| Oct 13, 2025 | 53.64 | 55.31 | 52.13 | 52.40 | 52.40 | -2.48% | 96,518 |
| Oct 10, 2025 | 58.37 | 59.01 | 53.72 | 53.73 | 53.73 | -7.89% | 132,240 |
| Oct 9, 2025 | 58.06 | 59.92 | 55.75 | 58.33 | 58.33 | 1.69% | 132,909 |
| Oct 8, 2025 | 56.21 | 57.86 | 55.63 | 57.36 | 57.36 | 3.11% | 129,893 |
| Oct 7, 2025 | 51.03 | 55.97 | 50.49 | 55.63 | 55.63 | 9.08% | 177,321 |
| Oct 6, 2025 | 51.12 | 51.90 | 48.96 | 51.00 | 51.00 | -0.18% | 220,893 |