NYSE : CLVT
Clarivate Plc — Price history
Technology · Information Technology Services · United Kingdom
Last price 1.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clarivate Plc (CLVT) closed at 1.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.69 | 1.715 | 1.61 | 1.65 | 4,152,985 | -4.07% |
| 2026-10-29 | 1.8 | 1.8 | 1.62 | 1.72 | 5,937,141 | -2.27% |
| 2026-10-28 | 1.79 | 1.815 | 1.715 | 1.76 | 2,948,812 | -3.30% |
| 2026-10-27 | 1.86 | 1.86 | 1.78 | 1.82 | 2,193,488 | -2.67% |
| 2026-10-26 | 1.86 | 1.88 | 1.795 | 1.87 | 2,508,370 | +0.00% |
| 2026-10-23 | 1.87 | 1.94 | 1.83 | 1.87 | 3,883,923 | +1.08% |
| 2026-10-22 | 1.76 | 1.86 | 1.755 | 1.85 | 3,855,050 | +5.11% |
| 2026-10-21 | 1.77 | 1.82 | 1.72 | 1.76 | 3,604,118 | -1.12% |
| 2026-10-20 | 1.8 | 1.85 | 1.765 | 1.78 | 2,857,745 | +1.14% |
| 2026-10-19 | 1.76 | 1.81 | 1.75 | 1.76 | 2,997,964 | -0.56% |
| 2026-10-16 | 1.76 | 1.79 | 1.7 | 1.77 | 3,687,807 | +1.72% |
| 2026-10-15 | 1.65 | 1.77 | 1.62 | 1.74 | 5,615,901 | +8.07% |
| 2026-10-14 | 1.56 | 1.61 | 1.54 | 1.61 | 2,841,067 | +0.63% |
| 2026-10-13 | 1.62 | 1.635 | 1.57 | 1.6 | 3,032,242 | -0.62% |
| 2026-10-12 | 1.6 | 1.62 | 1.56 | 1.61 | 1,969,358 | +0.00% |
| 2026-10-09 | 1.61 | 1.65 | 1.58 | 1.61 | 2,407,986 | -1.23% |
| 2026-10-08 | 1.46 | 1.66 | 1.46 | 1.63 | 4,539,643 | +10.88% |
| 2026-10-07 | 1.47 | 1.49 | 1.42 | 1.47 | 3,238,828 | +0.00% |
| 2026-10-06 | 1.45 | 1.48 | 1.425 | 1.47 | 3,443,380 | +1.38% |
| 2026-10-05 | 1.48 | 1.495 | 1.43 | 1.45 | 4,083,167 | -2.03% |
| 2026-10-02 | 1.61 | 1.625 | 1.47 | 1.48 | 3,683,604 | -7.50% |
| 2026-10-01 | 1.7 | 1.73 | 1.585 | 1.6 | 4,182,784 | -4.19% |
| 2026-09-30 | 1.69 | 1.715 | 1.67 | 1.67 | 2,979,049 | -1.76% |
| 2026-09-29 | 1.7 | 1.71 | 1.64 | 1.7 | 3,851,915 | -0.58% |
| 2026-09-28 | 1.76 | 1.77 | 1.68 | 1.71 | 3,608,934 | -3.93% |
| 2026-09-25 | 1.82 | 1.825 | 1.76 | 1.78 | 4,828,330 | -3.26% |
| 2026-09-24 | 1.86 | 1.9 | 1.81 | 1.84 | 2,955,192 | +0.55% |
| 2026-09-23 | 1.9 | 1.91 | 1.83 | 1.83 | 3,857,568 | -3.17% |
| 2026-09-22 | 1.95 | 1.955 | 1.86 | 1.89 | 3,738,215 | -2.07% |
| 2026-09-21 | 1.89 | 1.965 | 1.88 | 1.93 | 4,626,029 | +2.12% |
| 2026-09-18 | 1.89 | 1.949 | 1.855 | 1.89 | 11,059,754 | -0.53% |
| 2026-09-17 | 1.89 | 1.94 | 1.845 | 1.9 | 4,429,930 | +1.60% |
| 2026-09-16 | 1.91 | 1.93 | 1.84 | 1.87 | 3,736,661 | -1.58% |
| 2026-09-15 | 1.89 | 1.92 | 1.86 | 1.9 | 5,425,888 | -0.52% |
| 2026-09-14 | 1.91 | 1.92 | 1.84 | 1.91 | 5,456,110 | +2.14% |
| 2026-09-11 | 1.95 | 1.98 | 1.84 | 1.87 | 5,372,412 | -4.10% |
| 2026-09-10 | 1.91 | 1.965 | 1.87 | 1.95 | 5,046,864 | +2.09% |
| 2026-09-09 | 1.89 | 1.926 | 1.851 | 1.91 | 3,371,056 | +0.53% |
| 2026-09-08 | 2.05 | 2.05 | 1.865 | 1.9 | 5,451,199 | -8.21% |
| 2026-09-04 | 2.11 | 2.135 | 2.035 | 2.07 | 2,646,251 | -3.72% |
| 2026-09-03 | 2.11 | 2.24 | 2.1 | 2.15 | 3,973,366 | +4.37% |
| 2026-09-02 | 2.04 | 2.105 | 2.025 | 2.06 | 2,253,804 | +0.98% |
| 2026-09-01 | 2.03 | 2.17 | 2 | 2.04 | 2,831,306 | -0.49% |
| 2026-08-31 | 2 | 2.075 | 1.955 | 2.05 | 3,554,902 | +1.49% |
| 2026-08-28 | 2.03 | 2.06 | 1.98 | 2.02 | 2,948,096 | -0.49% |
| 2026-08-27 | 2.01 | 2.14 | 1.99 | 2.03 | 4,734,097 | +2.01% |
| 2026-08-26 | 2.11 | 2.155 | 1.95 | 1.99 | 5,767,329 | -7.87% |
| 2026-08-25 | 2.1 | 2.17 | 2.09 | 2.16 | 2,793,481 | +1.41% |
| 2026-08-24 | 2.08 | 2.16 | 2.08 | 2.13 | 4,366,376 | +2.40% |
| 2026-08-21 | 2.08 | 2.11 | 2.02 | 2.08 | 4,223,994 | +0.48% |
| 2026-08-20 | 1.98 | 2.1 | 1.98 | 2.07 | 4,831,444 | +1.47% |
| 2026-08-19 | 1.9 | 2.04 | 1.88 | 2.04 | 4,039,300 | +7.94% |
| 2026-08-18 | 1.91 | 1.94 | 1.86 | 1.89 | 3,637,522 | +0.00% |
| 2026-08-17 | 1.9 | 1.96 | 1.88 | 1.89 | 3,729,237 | -2.07% |
| 2026-08-14 | 1.96 | 1.99 | 1.88 | 1.93 | 2,448,031 | -1.53% |
| 2026-08-13 | 1.87 | 1.99 | 1.84 | 1.96 | 4,074,807 | +5.38% |
| 2026-08-12 | 1.9 | 1.92 | 1.855 | 1.86 | 2,304,233 | -2.62% |
| 2026-08-11 | 1.98 | 2.065 | 1.905 | 1.91 | 4,096,871 | +1.06% |
| 2026-08-10 | 1.81 | 1.95 | 1.8 | 1.89 | 4,533,843 | +3.85% |
| 2026-08-07 | 1.87 | 1.96 | 1.805 | 1.82 | 3,078,636 | -1.62% |
| 2026-08-06 | 1.93 | 1.93 | 1.815 | 1.85 | 7,852,290 | -4.64% |
| 2026-08-05 | 1.9 | 2.01 | 1.89 | 1.94 | 8,176,992 | -1.52% |
| 2026-08-04 | 1.92 | 1.98 | 1.89 | 1.97 | 3,965,500 | +1.55% |
| 2026-08-03 | 1.96 | 2.04 | 1.87 | 1.94 | 8,407,416 | -2.02% |
| 2026-07-31 | 1.97 | 2.025 | 1.895 | 1.98 | 7,606,530 | -1.49% |
| 2026-07-30 | 2.03 | 2.08 | 1.97 | 2.01 | 5,394,529 | -6.51% |
| 2026-07-29 | 1.78 | 2.26 | 1.78 | 2.15 | 10,950,081 | -10.42% |
| 2026-07-28 | 2.13 | 2.43 | 2.13 | 2.4 | 9,182,292 | +12.68% |
| 2026-07-27 | 2.08 | 2.18 | 2.08 | 2.13 | 3,465,140 | +4.41% |
| 2026-07-24 | 1.97 | 2.09 | 1.9 | 2.04 | 4,617,368 | +5.15% |
| 2026-07-23 | 1.96 | 1.99 | 1.842 | 1.94 | 4,753,935 | -2.51% |
| 2026-07-22 | 2.27 | 2.3 | 1.935 | 1.99 | 10,437,633 | -11.56% |
| 2026-07-21 | 2.28 | 2.33 | 2.22 | 2.25 | 3,164,262 | -3.43% |
| 2026-07-20 | 2.35 | 2.35 | 2.23 | 2.33 | 4,399,334 | -2.51% |
| 2026-07-17 | 2.39 | 2.469 | 2.35 | 2.39 | 3,783,799 | -0.42% |
| 2026-07-16 | 2.37 | 2.46 | 2.325 | 2.4 | 3,895,536 | +2.56% |
| 2026-07-15 | 2.35 | 2.44 | 2.28 | 2.34 | 3,274,366 | +0.86% |
| 2026-07-14 | 2.23 | 2.38 | 2.2 | 2.32 | 3,325,773 | +1.31% |
| 2026-07-13 | 2.28 | 2.35 | 2.225 | 2.29 | 5,685,197 | +2.69% |
| 2026-07-10 | 2.23 | 2.365 | 2.21 | 2.23 | 8,018,432 | +1.36% |
| 2026-07-09 | 2.12 | 2.21 | 2.09 | 2.2 | 5,095,089 | -0.45% |
| 2026-07-08 | 2.43 | 2.48 | 2.12 | 2.21 | 11,060,497 | -11.95% |
| 2026-07-07 | 2.46 | 2.57 | 2.33 | 2.51 | 15,176,934 | +2.87% |
| 2026-07-06 | 2.59 | 2.6 | 2.305 | 2.44 | 25,146,929 | -5.79% |
| 2026-07-02 | 2.19 | 2.62 | 2.186 | 2.59 | 10,153,420 | +16.67% |
| 2026-07-01 | 2.19 | 2.29 | 2.165 | 2.22 | 5,958,617 | +2.78% |
| 2026-06-30 | 2.16 | 2.2 | 2.1 | 2.16 | 4,905,442 | -1.37% |
| 2026-06-29 | 2.15 | 2.21 | 2.075 | 2.19 | 8,704,624 | +2.82% |
| 2026-06-26 | 1.95 | 2.13 | 1.95 | 2.13 | 54,910,968 | +7.58% |
| 2026-06-25 | 2 | 2.025 | 1.91 | 1.98 | 8,361,675 | -1.49% |
| 2026-06-24 | 1.94 | 2.04 | 1.94 | 2.01 | 4,810,488 | +4.15% |
| 2026-06-23 | 1.95 | 1.98 | 1.915 | 1.93 | 4,576,994 | +1.05% |
| 2026-06-22 | 2.02 | 2.02 | 1.9 | 1.91 | 5,148,463 | -6.37% |
| 2026-06-18 | 2.07 | 2.09 | 1.95 | 2.04 | 7,696,028 | -0.97% |
| 2026-06-17 | 2.1 | 2.21 | 2.04 | 2.06 | 4,422,786 | -3.29% |
| 2026-06-16 | 2.13 | 2.18 | 2.085 | 2.13 | 5,288,535 | +0.47% |
| 2026-06-15 | 2.24 | 2.306 | 2.11 | 2.12 | 5,305,840 | -4.07% |
| 2026-06-12 | 2.21 | 2.24 | 2.125 | 2.21 | 4,450,505 | +0.45% |
| 2026-06-11 | 2.27 | 2.33 | 2.18 | 2.2 | 4,919,359 | -3.08% |
| 2026-06-10 | 2.35 | 2.37 | 2.25 | 2.27 | 9,977,491 | -4.62% |
| 2026-06-09 | 2.42 | 2.49 | 2.36 | 2.38 | 4,925,043 | -2.46% |
| 2026-06-08 | 2.4 | 2.45 | 2.36 | 2.44 | 4,196,777 | +1.24% |
| 2026-06-05 | 2.48 | 2.53 | 2.38 | 2.41 | 4,233,233 | -3.21% |
| 2026-06-04 | 2.52 | 2.63 | 2.465 | 2.49 | 3,299,080 | +0.81% |
| 2026-06-03 | 2.64 | 2.64 | 2.44 | 2.47 | 4,772,798 | -6.44% |
| 2026-06-02 | 2.66 | 2.685 | 2.565 | 2.64 | 3,538,442 | -3.30% |
| 2026-06-01 | 2.58 | 2.75 | 2.51 | 2.73 | 5,589,681 | +7.91% |
| 2026-05-29 | 2.52 | 2.595 | 2.51 | 2.53 | 4,046,826 | -0.78% |
| 2026-05-28 | 2.59 | 2.66 | 2.52 | 2.55 | 4,325,264 | -1.54% |
| 2026-05-27 | 2.5 | 2.62 | 2.49 | 2.59 | 6,255,170 | +3.60% |
| 2026-05-26 | 2.46 | 2.54 | 2.34 | 2.5 | 7,045,172 | +2.04% |
| 2026-05-22 | 2.43 | 2.55 | 2.43 | 2.45 | 3,316,457 | +1.24% |
| 2026-05-21 | 2.45 | 2.46 | 2.38 | 2.42 | 3,920,313 | -1.63% |
| 2026-05-20 | 2.45 | 2.5 | 2.404 | 2.46 | 3,455,625 | -0.81% |
| 2026-05-19 | 2.56 | 2.595 | 2.46 | 2.48 | 4,008,311 | -1.20% |
| 2026-05-18 | 2.43 | 2.619 | 2.425 | 2.51 | 5,117,053 | +3.72% |
| 2026-05-15 | 2.33 | 2.44 | 2.33 | 2.42 | 4,297,841 | +3.42% |
| 2026-05-14 | 2.45 | 2.57 | 2.325 | 2.34 | 5,215,886 | -4.10% |
| 2026-05-13 | 2.55 | 2.56 | 2.41 | 2.44 | 5,511,850 | -3.94% |
| 2026-05-12 | 2.8 | 2.83 | 2.52 | 2.54 | 4,346,730 | -8.96% |