Skip to main content
Claritev Corporation (CTEV)
NYSE: CTEV · Real-Time Price · USD
33.15
-1.57 (-4.52%)
At close: Jun 26, 2026, 4:00 PM EDT
33.18
+0.02 (0.08%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Claritev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202634.7235.0031.4933.1533.15-4.52%393,339
Jun 25, 202630.4534.9230.3334.7234.7213.87%102,888
Jun 24, 202630.4832.1629.9030.4930.491.43%154,044
Jun 23, 202628.7330.5128.1830.0630.065.70%136,458
Jun 22, 202629.3930.0527.9128.4428.44-3.33%108,783
Jun 18, 202630.3030.6229.0329.4229.42-1.11%180,821
Jun 17, 202630.6532.7429.4529.7529.75-3.00%95,704
Jun 16, 202631.0031.8529.9030.6730.670.20%72,048
Jun 15, 202631.3531.3528.0730.6130.61-0.91%93,732
Jun 12, 202632.0333.6230.3830.8930.89-3.56%127,957
Jun 11, 202630.0032.4029.5932.0332.037.70%111,271
Jun 10, 202627.9229.8227.9229.7429.744.90%81,728
Jun 9, 202627.4828.7526.7328.3528.354.73%67,402
Jun 8, 202625.9327.4225.2627.0727.074.76%90,137
Jun 5, 202627.1127.1425.3425.8425.84-6.27%86,469
Jun 4, 202626.6628.9326.2027.5727.574.95%99,662
Jun 3, 202627.9127.9124.7026.2726.27-7.30%109,778
Jun 2, 202626.3229.2125.2128.3428.345.00%131,061
Jun 1, 202625.0628.0024.7126.9926.997.44%151,794
May 29, 202625.5425.8124.0925.1225.122.28%114,643
May 28, 202622.7524.7622.7524.5624.566.46%72,746
May 27, 202621.6224.0221.1023.0723.076.02%132,963
May 26, 202621.9622.8521.5021.7621.760.42%126,795
May 22, 202623.6524.5421.3321.6721.67-7.98%147,873
May 21, 202620.9324.3820.9323.5523.5510.88%228,468
May 20, 202618.0722.0516.8021.2421.2431.11%371,439
May 19, 202616.0117.5815.2516.2016.20-1.34%205,450
May 18, 202612.9118.4011.5016.4216.4218.39%1,111,231
May 15, 202619.0019.9713.3313.8713.87-40.90%706,945
May 14, 202627.9928.5923.4623.4723.47-14.90%229,714
May 13, 202628.7430.5526.4127.5827.58-3.33%113,143
May 12, 202629.5031.6728.5028.5328.53-3.78%140,587
May 11, 202627.0031.7027.0029.6529.659.81%203,509
May 8, 202624.4427.1722.8827.0027.0011.52%169,146
May 7, 202625.6326.6023.3024.2124.21-8.54%111,119
May 6, 202626.2827.3125.5726.4726.470.38%96,269
May 5, 202625.4226.3725.1726.3726.374.19%49,487
May 4, 202624.7926.5124.2925.3125.311.52%70,261
May 1, 202627.0527.0524.0824.9324.932.47%62,521
Apr 30, 202623.1824.5122.7524.3324.335.51%60,120
Apr 29, 202623.1523.8322.5123.0623.06-1.83%62,281
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%131,553
Apr 23, 202621.8222.6820.1220.3020.30-7.35%64,690
Apr 22, 202621.5622.1321.2921.9121.913.15%64,274
Apr 21, 202622.5023.2920.6721.2421.24-5.39%92,424
Apr 20, 202620.4022.6120.2522.4522.459.03%103,239
Apr 17, 202620.4121.2020.3420.5920.594.78%100,277
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%98,643
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%111,132
Apr 6, 202617.5518.3016.7417.0617.06-2.29%106,357
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%83,306
Mar 30, 202615.6116.6015.2715.8115.811.74%103,456
Mar 27, 202615.8215.8715.1915.5415.54-2.51%71,009
Mar 26, 202615.0016.5415.0015.9415.942.64%114,804
Mar 25, 202615.5516.0515.1215.5315.531.17%96,868
Mar 24, 202615.0815.4614.7715.3515.35-0.65%166,636
Mar 23, 202615.0816.0014.8715.4515.453.76%166,168
Mar 20, 202615.1116.3914.8614.8914.89-2.93%382,478
Mar 19, 202615.7016.6215.0015.3415.34-5.77%118,954
Mar 18, 202616.7317.3416.1616.2816.28-3.78%112,372
Mar 17, 202617.5718.7516.7816.9216.92-3.86%154,847
Mar 16, 202617.9118.9817.4017.6017.604.20%147,722
Mar 13, 202616.5017.7316.2016.8916.895.43%186,613
Mar 12, 202616.6316.7515.8316.0216.02-4.53%148,701
Mar 11, 202616.0916.8615.6616.7816.782.76%147,913
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%210,050
Mar 4, 202616.8218.2116.5317.8217.825.38%262,886
Mar 3, 202615.2017.7914.3916.9116.9117.19%605,401
Mar 2, 202612.9914.8012.6614.4314.437.13%365,976
Feb 27, 202613.7714.6312.5213.4713.47-4.94%453,887
Feb 26, 202614.3815.2013.5014.1714.17-4.39%429,771
Feb 25, 202613.5415.3012.0414.8214.829.21%970,642
Feb 24, 202623.0123.2412.7913.5713.57-41.58%1,390,771
Feb 23, 202623.0023.9222.5223.2323.23-0.17%115,896
Feb 20, 202622.9324.5322.5523.2723.27-0.17%89,231
Feb 19, 202622.9024.4222.9023.3123.31-1.06%92,225
Feb 18, 202622.9524.7222.7923.5623.561.99%130,945
Feb 17, 202623.0524.4922.5323.1023.100.48%162,845
Feb 13, 202620.1323.2120.1322.9922.9915.07%142,151
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%153,856
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%256,947
Feb 3, 202627.4328.2125.5925.9725.97-6.52%183,425