Skip to main content
Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
23.49
-0.73 (-3.01%)
At close: Apr 28, 2026, 4:00 PM EDT
23.59
+0.10 (0.43%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Claritev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1324.8523.4723.4923.49-3.01%80,079
Apr 27, 202623.4624.7822.8724.2224.221.72%76,826
Apr 24, 202622.5424.1819.9323.8123.8117.29%131,535
Apr 23, 202621.8222.6820.1220.3020.30-7.35%64,689
Apr 22, 202621.5622.1321.2921.9121.913.15%64,258
Apr 21, 202622.5023.2920.6721.2421.24-5.39%92,424
Apr 20, 202620.4022.6120.2522.4522.459.03%103,230
Apr 17, 202620.4121.2020.3420.5920.594.78%100,276
Apr 16, 202619.0919.9617.8219.6519.653.37%110,310
Apr 15, 202618.1319.4018.1319.0119.014.80%83,229
Apr 14, 202617.5618.7117.5618.1418.144.43%70,243
Apr 13, 202616.0917.4215.9017.3717.376.96%98,633
Apr 10, 202617.8018.0016.1816.2416.24-9.17%77,644
Apr 9, 202617.2718.0817.0017.8817.882.58%49,174
Apr 8, 202617.5817.8917.1617.4317.433.01%61,052
Apr 7, 202616.9917.8116.5616.9216.92-0.82%111,112
Apr 6, 202617.5518.3016.7417.0617.06-2.29%106,355
Apr 2, 202616.5317.6016.5317.4617.463.74%84,950
Apr 1, 202616.3717.4616.3416.8316.833.00%76,338
Mar 31, 202615.9916.4415.5116.3416.343.35%83,303
Mar 30, 202615.6116.6015.2715.8115.811.74%80,612
Mar 27, 202615.8215.8715.1915.5415.54-2.51%71,008
Mar 26, 202615.0016.5415.0015.9415.942.64%114,801
Mar 25, 202615.5516.0515.1215.5315.531.17%96,868
Mar 24, 202615.0815.4614.7715.3515.35-0.65%143,473
Mar 23, 202615.0816.0014.8715.4515.453.76%166,122
Mar 20, 202615.1116.3914.8614.8914.89-2.93%339,556
Mar 19, 202615.7016.6215.0015.3415.34-5.77%117,276
Mar 18, 202616.7317.3416.1616.2816.28-3.78%112,230
Mar 17, 202617.5718.7516.7816.9216.92-3.86%154,510
Mar 16, 202617.9118.9817.4017.6017.604.20%147,541
Mar 13, 202616.5017.7316.2016.8916.895.43%186,613
Mar 12, 202616.6316.7515.8316.0216.02-4.53%148,139
Mar 11, 202616.0916.8615.6616.7816.782.76%147,613
Mar 10, 202616.8617.3915.9116.3316.33-2.62%117,088
Mar 9, 202616.6916.8715.3816.7716.77-2.56%213,032
Mar 6, 202617.5017.8116.5117.2117.21-2.82%203,623
Mar 5, 202617.7218.6416.8417.7117.71-0.62%209,736
Mar 4, 202616.8218.2116.5317.8217.825.38%262,687
Mar 3, 202615.2017.7914.3916.9116.9117.19%605,391
Mar 2, 202612.9914.8012.6614.4314.437.13%364,868
Feb 27, 202613.7714.6312.5213.4713.47-4.94%452,665
Feb 26, 202614.3815.2013.5014.1714.17-4.39%428,327
Feb 25, 202613.5415.3012.0414.8214.829.21%966,259
Feb 24, 202623.0123.2412.7913.5713.57-41.58%1,379,305
Feb 23, 202623.0023.9222.5223.2323.23-0.17%115,888
Feb 20, 202622.9324.5322.5523.2723.27-0.17%89,231
Feb 19, 202622.9024.4222.9023.3123.31-1.06%92,224
Feb 18, 202622.9524.7222.7923.5623.561.99%130,945
Feb 17, 202623.0524.4922.5323.1023.100.48%162,843
Feb 13, 202620.1323.2120.1322.9922.9915.07%142,051
Feb 12, 202620.9321.0619.7319.9819.98-3.94%103,016
Feb 11, 202622.0922.1220.4220.8020.80-5.80%118,441
Feb 10, 202623.7824.1321.8722.0822.08-7.19%198,854
Feb 9, 202626.1226.1222.7523.7923.79-8.18%153,840
Feb 6, 202626.4327.1624.9725.9125.910.82%177,140
Feb 5, 202625.0226.0524.4225.7025.701.98%225,008
Feb 4, 202625.9526.3623.6525.2025.20-2.96%256,935
Feb 3, 202627.4328.2125.5925.9725.97-6.52%183,425
Feb 2, 202627.0528.5727.0527.7827.782.28%143,133
Jan 30, 202626.6928.2026.1127.1627.160.85%153,419
Jan 29, 202627.1627.6526.4026.9326.93-0.19%127,237
Jan 28, 202627.2827.8126.7926.9826.98-0.22%94,188
Jan 27, 202628.1628.5326.1927.0427.04-4.49%113,488
Jan 26, 202628.5929.5828.2728.3128.31-1.91%78,504
Jan 23, 202629.9830.5127.6228.8628.86-3.96%93,176
Jan 22, 202629.0331.5629.0330.0530.054.16%101,129
Jan 21, 202629.0029.5128.1428.8528.851.26%120,166
Jan 20, 202629.2830.7928.4728.4928.49-6.41%100,981
Jan 16, 202629.8031.9329.1630.4430.441.26%164,923
Jan 15, 202630.3131.2230.0430.0630.06-1.35%103,607
Jan 14, 202632.4232.4229.8430.4730.47-6.01%114,456
Jan 13, 202632.0033.1531.0932.4232.421.44%167,817
Jan 12, 202629.4433.1028.0431.9631.9610.44%161,891
Jan 9, 202630.0130.9028.3428.9428.94-7.27%212,404
Jan 8, 202632.3733.5530.3931.2131.21-4.50%102,250
Jan 7, 202631.1332.7830.3632.6832.683.06%169,816
Jan 6, 202629.5132.2328.7431.7131.717.38%214,334
Jan 5, 202634.0135.2929.2829.5329.53-12.87%273,922
Jan 2, 202643.0443.4033.3033.8933.89-20.73%592,876
Dec 31, 202543.2743.4641.4042.7542.75-1.59%523,920
Dec 30, 202542.0043.9340.8443.4443.442.43%527,919
Dec 29, 202541.5544.5041.0942.4142.410.90%574,572
Dec 26, 202541.8443.4840.8842.0342.03-1.55%470,076
Dec 24, 202541.4043.1341.0142.6942.692.18%74,014
Dec 23, 202542.2743.3641.5241.7841.78-2.47%97,595
Dec 22, 202541.2043.8940.4242.8442.844.44%134,569
Dec 19, 202541.4341.7340.4341.0241.02-0.22%220,314
Dec 18, 202539.1541.7838.5541.1141.116.97%189,885
Dec 17, 202538.7938.9737.6438.4338.430.21%137,454
Dec 16, 202537.7939.0937.3938.3538.351.03%126,973
Dec 15, 202537.6838.7536.2537.9637.961.36%129,901
Dec 12, 202539.0039.0036.9537.4537.45-3.88%148,044
Dec 11, 202534.8239.1334.1238.9638.9611.31%176,236
Dec 10, 202533.9537.3633.3035.0035.002.94%320,523
Dec 9, 202532.4934.2730.8034.0034.003.09%349,542
Dec 8, 202534.8134.8832.7132.9832.98-2.86%261,405
Dec 5, 202536.5937.4733.1633.9533.95-8.12%194,827
Dec 4, 202539.9540.5136.4536.9536.95-7.51%199,917
Dec 3, 202544.3946.0839.3839.9539.95-11.32%221,480