NYSE:CLVT
Clarivate Plc Stock Price (Quote)
$6.25
+0.0100 (+0.160%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.08 | $7.57 | Friday, 10th May 2024 CLVT stock ended at $6.25. This is 0.160% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.86% from a day low at $6.18 to a day high of $6.29. |
| 90 days | $6.08 | $9.61 | |
| 52 weeks | $6.08 | $10.03 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $6.24 | $6.29 | $6.18 | $6.25 | 3 088 565 |
| May 09, 2024 | $6.13 | $6.29 | $6.08 | $6.24 | 3 430 557 |
| May 08, 2024 | $7.11 | $7.30 | $6.15 | $6.16 | 7 038 423 |
| May 07, 2024 | $7.08 | $7.12 | $6.92 | $6.95 | 5 110 346 |
| May 06, 2024 | $6.92 | $7.06 | $6.87 | $7.05 | 4 288 295 |
| May 03, 2024 | $7.06 | $7.14 | $6.84 | $6.85 | 3 517 357 |
| May 02, 2024 | $7.05 | $7.06 | $6.83 | $6.94 | 3 373 436 |
| May 01, 2024 | $6.75 | $7.06 | $6.74 | $6.94 | 4 564 590 |
| Apr 30, 2024 | $7.01 | $7.06 | $6.75 | $6.76 | 2 367 246 |
| Apr 29, 2024 | $7.13 | $7.18 | $7.05 | $7.09 | 1 772 704 |
| Apr 26, 2024 | $7.09 | $7.24 | $7.00 | $7.12 | 4 411 510 |
| Apr 25, 2024 | $7.06 | $7.06 | $6.86 | $7.00 | 3 000 991 |
| Apr 24, 2024 | $7.13 | $7.18 | $7.09 | $7.11 | 2 058 028 |
| Apr 23, 2024 | $7.20 | $7.30 | $7.11 | $7.14 | 3 228 180 |
| Apr 22, 2024 | $7.03 | $7.31 | $6.97 | $7.15 | 6 044 608 |
| Apr 19, 2024 | $6.98 | $7.02 | $6.85 | $6.99 | 4 062 264 |
| Apr 18, 2024 | $6.91 | $7.02 | $6.78 | $6.95 | 4 416 282 |
| Apr 17, 2024 | $6.84 | $6.96 | $6.80 | $6.91 | 3 881 239 |
| Apr 16, 2024 | $6.80 | $6.81 | $6.59 | $6.79 | 9 206 318 |
| Apr 15, 2024 | $7.09 | $7.17 | $6.79 | $6.86 | 5 372 766 |
| Apr 12, 2024 | $7.25 | $7.27 | $7.07 | $7.07 | 2 397 893 |
| Apr 11, 2024 | $7.54 | $7.57 | $7.35 | $7.35 | 2 835 947 |
| Apr 10, 2024 | $7.45 | $7.53 | $7.34 | $7.50 | 3 749 908 |
| Apr 09, 2024 | $7.47 | $7.67 | $7.45 | $7.65 | 2 054 911 |
| Apr 08, 2024 | $7.41 | $7.47 | $7.38 | $7.41 | 2 030 875 |
