Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
33.95
-3.00 (-8.12%)
At close: Dec 5, 2025, 4:00 PM EST
34.62
+0.67 (1.97%)
After-hours: Dec 5, 2025, 7:22 PM EST
Claritev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 46.81 | 51.16 | 45.86 | 51.09 | 51.09 | 10.08% | 163,962 |
| Oct 2, 2025 | 48.66 | 48.66 | 46.10 | 46.41 | 46.41 | -3.97% | 80,362 |
| Oct 1, 2025 | 52.54 | 52.61 | 48.15 | 48.33 | 48.33 | -8.95% | 136,420 |
| Sep 30, 2025 | 52.25 | 56.23 | 51.98 | 53.08 | 53.08 | 0.89% | 369,171 |
| Sep 29, 2025 | 51.22 | 53.10 | 50.44 | 52.61 | 52.61 | 2.25% | 112,065 |
| Sep 26, 2025 | 50.44 | 52.14 | 49.96 | 51.45 | 51.45 | 3.21% | 135,154 |
| Sep 25, 2025 | 52.80 | 53.30 | 49.83 | 49.85 | 49.85 | -5.34% | 138,679 |
| Sep 24, 2025 | 49.55 | 53.12 | 49.55 | 52.66 | 52.66 | 2.21% | 135,424 |
| Sep 23, 2025 | 51.61 | 53.80 | 50.58 | 51.52 | 51.52 | 0.04% | 62,854 |
| Sep 22, 2025 | 51.74 | 51.74 | 48.85 | 51.50 | 51.50 | -0.44% | 131,974 |
| Sep 19, 2025 | 54.99 | 55.25 | 51.27 | 51.73 | 51.73 | -6.61% | 212,805 |
| Sep 18, 2025 | 56.36 | 58.14 | 55.37 | 55.39 | 55.39 | -0.79% | 105,814 |
| Sep 17, 2025 | 57.54 | 58.82 | 55.66 | 55.83 | 55.83 | -2.17% | 83,047 |
| Sep 16, 2025 | 59.99 | 59.99 | 56.98 | 57.07 | 57.07 | -4.68% | 79,712 |
| Sep 15, 2025 | 62.70 | 62.70 | 59.38 | 59.87 | 59.87 | -2.62% | 77,687 |
| Sep 12, 2025 | 61.46 | 62.12 | 60.63 | 61.48 | 61.48 | -0.26% | 80,764 |
| Sep 11, 2025 | 63.00 | 63.90 | 60.86 | 61.64 | 61.64 | -2.47% | 147,896 |
| Sep 10, 2025 | 71.66 | 72.13 | 62.67 | 63.20 | 63.20 | -12.77% | 180,124 |
| Sep 9, 2025 | 71.63 | 72.72 | 69.46 | 72.45 | 72.45 | 0.42% | 85,094 |
| Sep 8, 2025 | 70.32 | 74.07 | 69.31 | 72.15 | 72.15 | 3.34% | 230,312 |
| Sep 5, 2025 | 68.93 | 70.03 | 66.76 | 69.82 | 69.82 | 3.19% | 55,992 |
| Sep 4, 2025 | 67.65 | 69.36 | 67.14 | 67.66 | 67.66 | -1.05% | 111,237 |
| Sep 3, 2025 | 69.35 | 69.94 | 66.80 | 68.38 | 68.38 | -1.36% | 57,263 |
| Sep 2, 2025 | 67.43 | 70.30 | 67.43 | 69.32 | 69.32 | 0.59% | 75,369 |
| Aug 29, 2025 | 71.79 | 71.79 | 68.03 | 68.91 | 68.91 | -3.34% | 87,289 |
| Aug 28, 2025 | 73.11 | 74.00 | 71.07 | 71.29 | 71.29 | -0.78% | 108,162 |
| Aug 27, 2025 | 72.50 | 72.51 | 70.55 | 71.85 | 71.85 | -1.01% | 89,472 |
| Aug 26, 2025 | 71.68 | 72.60 | 68.58 | 72.58 | 72.58 | 1.35% | 109,790 |
| Aug 25, 2025 | 72.25 | 72.31 | 70.28 | 71.61 | 71.61 | -0.76% | 98,831 |
| Aug 22, 2025 | 67.73 | 72.17 | 67.00 | 72.16 | 72.16 | 5.10% | 130,540 |
| Aug 21, 2025 | 66.40 | 69.56 | 65.37 | 68.66 | 68.66 | 3.92% | 73,713 |
| Aug 20, 2025 | 67.50 | 67.50 | 64.57 | 66.07 | 66.07 | -2.41% | 84,026 |
| Aug 19, 2025 | 71.61 | 72.15 | 67.07 | 67.70 | 67.70 | -6.22% | 90,211 |
| Aug 18, 2025 | 72.04 | 72.66 | 71.37 | 72.19 | 72.19 | 0.81% | 123,625 |
| Aug 15, 2025 | 69.94 | 71.81 | 68.50 | 71.61 | 71.61 | 5.60% | 174,018 |
| Aug 14, 2025 | 69.52 | 71.00 | 66.19 | 67.81 | 67.81 | -3.65% | 111,889 |
| Aug 13, 2025 | 66.81 | 70.38 | 66.78 | 70.38 | 70.38 | 7.12% | 184,539 |
| Aug 12, 2025 | 63.12 | 66.51 | 61.58 | 65.70 | 65.70 | 6.64% | 195,369 |
| Aug 11, 2025 | 57.55 | 61.89 | 56.66 | 61.61 | 61.61 | 8.45% | 197,744 |
| Aug 8, 2025 | 54.53 | 57.01 | 53.14 | 56.81 | 56.81 | 3.44% | 184,719 |
| Aug 7, 2025 | 51.00 | 54.92 | 49.99 | 54.92 | 54.92 | 7.39% | 386,712 |
| Aug 6, 2025 | 40.00 | 52.03 | 38.84 | 51.14 | 51.14 | 29.40% | 412,254 |
| Aug 5, 2025 | 39.50 | 40.52 | 39.48 | 39.52 | 39.52 | 0.53% | 61,804 |
| Aug 4, 2025 | 38.31 | 39.97 | 38.31 | 39.31 | 39.31 | 2.16% | 54,199 |
| Aug 1, 2025 | 39.87 | 39.87 | 38.14 | 38.48 | 38.48 | -3.49% | 83,827 |
| Jul 31, 2025 | 39.45 | 40.34 | 38.76 | 39.87 | 39.87 | 3.08% | 58,543 |
| Jul 30, 2025 | 38.80 | 40.14 | 37.87 | 38.68 | 38.68 | 0.08% | 77,909 |
| Jul 29, 2025 | 41.09 | 41.09 | 38.61 | 38.65 | 38.65 | -4.31% | 76,599 |
| Jul 28, 2025 | 40.45 | 41.05 | 39.39 | 40.39 | 40.39 | 1.79% | 57,423 |
| Jul 25, 2025 | 42.01 | 42.01 | 36.29 | 39.68 | 39.68 | -4.89% | 114,001 |
| Jul 24, 2025 | 44.00 | 44.00 | 41.55 | 41.72 | 41.72 | -4.62% | 47,932 |
| Jul 23, 2025 | 43.09 | 44.39 | 42.62 | 43.74 | 43.74 | 2.48% | 71,399 |
| Jul 22, 2025 | 42.59 | 43.59 | 42.05 | 42.68 | 42.68 | -0.49% | 89,231 |
| Jul 21, 2025 | 42.52 | 44.24 | 42.06 | 42.89 | 42.89 | 0.42% | 77,946 |
| Jul 18, 2025 | 45.23 | 45.27 | 42.64 | 42.71 | 42.71 | -4.19% | 79,286 |
| Jul 17, 2025 | 44.17 | 45.40 | 43.56 | 44.58 | 44.58 | 1.09% | 69,801 |