Skip to main content
CLVT logo

Clarivate Plc

CLVTNYSETechnologyInformation Technology Services

$1.87Today:- (-)1Y −50.00%

As of Oct 26, 2026 close

Market cap
$1.20B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.42$3.87
Volume (live)
-
Avg. volume (3M)
3.92M

Clarivate (CLVT) Historical Stock Prices

Analyze Clarivate (CLVT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Clarivate (CLVT) Interactive Price Chart

Interactive historical price chart showing Clarivate stock price movements and trends across multiple time periods.

Loading chart...

CLVT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CLVT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.861.881.791.871.872.51M
Oct 23, 20261.871.941.831.871.873.88M
Oct 22, 20261.761.861.751.851.853.86M
Oct 21, 20261.771.821.721.761.763.60M
Oct 20, 20261.801.851.761.781.782.86M
Oct 19, 20261.761.811.751.761.763.00M
Oct 16, 20261.761.791.701.771.773.69M
Oct 15, 20261.651.771.621.741.745.62M
Oct 14, 20261.561.611.541.611.612.84M
Oct 13, 20261.621.641.571.601.603.03M
Oct 12, 20261.601.621.561.611.611.97M
Oct 9, 20261.611.651.581.611.612.41M
Oct 8, 20261.461.661.461.631.634.54M
Oct 7, 20261.471.491.421.471.473.24M
Oct 6, 20261.451.481.431.471.473.44M
Oct 5, 20261.481.501.431.451.454.08M
Oct 2, 20261.611.631.471.481.483.68M
Oct 1, 20261.701.731.581.601.604.18M
Sep 30, 20261.691.721.671.671.672.98M
Sep 29, 20261.701.711.641.701.703.85M
Sep 28, 20261.761.771.681.711.713.61M
Sep 25, 20261.821.821.761.781.784.83M
Sep 24, 20261.861.901.811.841.842.96M
Sep 23, 20261.901.911.831.831.833.86M
Sep 22, 20261.951.961.861.891.893.74M
Sep 21, 20261.891.971.881.931.934.63M
Sep 18, 20261.891.951.851.891.8911.06M
Sep 17, 20261.891.941.841.901.904.43M
Sep 16, 20261.911.931.841.871.873.74M
Sep 15, 20261.891.921.861.901.905.43M
Sep 14, 20261.911.921.841.911.915.46M
Sep 11, 20261.951.981.841.871.875.37M
Sep 10, 20261.911.971.871.951.955.05M
Sep 9, 20261.891.931.851.911.913.37M
Sep 8, 20262.052.051.861.901.905.45M
Sep 4, 20262.112.132.042.072.072.65M
Sep 3, 20262.112.242.102.152.153.97M
Sep 2, 20262.042.102.022.062.062.25M
Sep 1, 20262.032.172.002.042.042.83M
Aug 31, 20262.002.081.962.052.053.55M
Aug 28, 20262.032.061.982.022.022.95M
Aug 27, 20262.012.141.992.032.034.73M
Aug 26, 20262.112.151.951.991.995.77M
Aug 25, 20262.102.172.092.162.162.79M
Aug 24, 20262.082.162.082.132.134.37M
Aug 21, 20262.082.112.022.082.084.22M
Aug 20, 20261.982.101.982.072.074.83M
Aug 19, 20261.902.041.882.042.044.04M
Aug 18, 20261.911.941.861.891.893.64M
Aug 17, 20261.901.961.881.891.893.73M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.