NYSE : CTEV
Claritev Corporation — Price history
Healthcare · Health Information Services · United States
Last price 24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 406.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Claritev Corporation (CTEV) closed at 23.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 24.43 | 24.54 | 23.68 | 23.93 | 55,440 | -0.29% |
| 2026-10-30 | 23.8 | 24.4 | 23.48 | 24 | 199,042 | +0.00% |
| 2026-10-29 | 23.36 | 24.91 | 23.36 | 24 | 284,911 | +4.35% |
| 2026-10-28 | 23.55 | 23.833 | 22.285 | 23 | 237,495 | +1.55% |
| 2026-10-27 | 21.86 | 23.04 | 20.97 | 22.65 | 322,712 | +5.15% |
| 2026-10-26 | 23.85 | 24.51 | 21.53 | 21.54 | 420,789 | -8.34% |
| 2026-10-23 | 23.46 | 23.925 | 23.26 | 23.5 | 690,787 | +0.00% |
| 2026-10-22 | 22.95 | 23.81 | 22.78 | 23.5 | 146,416 | +2.17% |
| 2026-10-21 | 22.58 | 23.09 | 22.56 | 23 | 117,642 | +2.72% |
| 2026-10-20 | 22.3 | 22.79 | 22.13 | 22.39 | 199,391 | +1.96% |
| 2026-10-19 | 22.45 | 22.45 | 21.35 | 21.96 | 109,942 | -0.72% |
| 2026-10-16 | 24.17 | 24.17 | 21.315 | 22.12 | 188,655 | -7.29% |
| 2026-10-15 | 23.76 | 24.14 | 23.05 | 23.86 | 196,152 | -0.33% |
| 2026-10-14 | 22.95 | 24 | 22.425 | 23.94 | 184,292 | +0.93% |
| 2026-10-13 | 24.5 | 24.5 | 23.63 | 23.72 | 121,420 | -2.51% |
| 2026-10-12 | 24.83 | 24.83 | 24.08 | 24.33 | 118,786 | -1.34% |
| 2026-10-09 | 24.51 | 25.33 | 24.51 | 24.66 | 126,752 | +1.36% |
| 2026-10-08 | 24.84 | 24.84 | 23.65 | 24.33 | 217,347 | -2.80% |
| 2026-10-07 | 23.52 | 25.69 | 23.36 | 25.03 | 139,897 | +3.90% |
| 2026-10-06 | 25.05 | 25.05 | 23.01 | 24.09 | 150,490 | -2.39% |
| 2026-10-05 | 23.77 | 24.785 | 22.69 | 24.68 | 204,233 | +4.05% |
| 2026-10-02 | 21.97 | 23.92 | 21.32 | 23.72 | 219,190 | +11.31% |
| 2026-10-01 | 21.01 | 21.335 | 20.24 | 21.31 | 180,459 | +0.66% |
| 2026-09-30 | 21.43 | 21.985 | 20.88 | 21.17 | 230,364 | -2.17% |
| 2026-09-29 | 22.13 | 22.31 | 21.07 | 21.64 | 197,387 | -3.69% |
| 2026-09-28 | 22.73 | 23.7 | 22.1 | 22.47 | 137,333 | -3.15% |
| 2026-09-25 | 23.17 | 24.29 | 22.3 | 23.2 | 199,462 | -0.68% |
| 2026-09-24 | 24.29 | 25.4 | 23.16 | 23.36 | 151,154 | -6.71% |
| 2026-09-23 | 28.82 | 28.82 | 25.04 | 25.04 | 173,868 | -14.97% |
| 2026-09-22 | 32.59 | 33.31 | 29.03 | 29.45 | 162,616 | -6.86% |
| 2026-09-21 | 31.36 | 31.68 | 30.07 | 31.62 | 184,647 | +2.63% |
| 2026-09-18 | 31.81 | 32.03 | 30.81 | 30.81 | 294,934 | -2.90% |
| 2026-09-17 | 34.25 | 34.26 | 31.52 | 31.73 | 187,917 | -5.45% |
| 2026-09-16 | 35.24 | 35.67 | 33.5 | 33.56 | 99,104 | -5.57% |
| 2026-09-15 | 36.08 | 36.465 | 34.19 | 35.54 | 116,357 | -2.47% |
| 2026-09-14 | 35.66 | 37.28 | 35.66 | 36.44 | 126,864 | +1.28% |
| 2026-09-11 | 37.23 | 37.57 | 33.87 | 35.98 | 153,674 | -2.07% |
| 2026-09-10 | 35.35 | 37.77 | 35.228 | 36.74 | 82,877 | +1.24% |
| 2026-09-09 | 37.71 | 37.71 | 35.655 | 36.29 | 119,202 | -3.77% |
| 2026-09-08 | 37.77 | 38.581 | 36.41 | 37.71 | 91,103 | -1.87% |
| 2026-09-04 | 39.08 | 39.08 | 37.66 | 38.43 | 70,564 | -1.69% |
| 2026-09-03 | 40.46 | 42 | 38.52 | 39.09 | 83,844 | -2.83% |
| 2026-09-02 | 38.86 | 40.29 | 36.99 | 40.23 | 103,913 | +2.24% |
| 2026-09-01 | 39.43 | 40.82 | 38.83 | 39.35 | 134,829 | -1.21% |
| 2026-08-31 | 41.05 | 41.68 | 38.956 | 39.83 | 125,345 | +1.12% |
| 2026-08-28 | 38.06 | 39.646 | 37.85 | 39.39 | 132,816 | +1.57% |
| 2026-08-27 | 37.47 | 39.79 | 37.47 | 38.78 | 155,265 | +3.22% |
| 2026-08-26 | 37.58 | 37.63 | 36.855 | 37.57 | 63,820 | -0.19% |
| 2026-08-25 | 36.64 | 38.85 | 35.68 | 37.64 | 139,858 | +2.90% |
| 2026-08-24 | 37.53 | 38.398 | 36.29 | 36.58 | 76,189 | -1.85% |
| 2026-08-21 | 34.25 | 37.34 | 34.25 | 37.27 | 199,224 | +9.36% |
| 2026-08-20 | 35 | 35 | 33.921 | 34.08 | 94,410 | -3.70% |
| 2026-08-19 | 36.11 | 37.21 | 35.18 | 35.39 | 102,072 | -0.59% |
| 2026-08-18 | 35.02 | 36.236 | 34.58 | 35.6 | 107,213 | +0.71% |
| 2026-08-17 | 37.28 | 38.02 | 34.76 | 35.35 | 182,681 | -7.27% |
| 2026-08-14 | 41.72 | 42.22 | 38.03 | 38.12 | 133,065 | -9.71% |
| 2026-08-13 | 35.32 | 42.47 | 35.32 | 42.22 | 223,112 | +19.54% |
| 2026-08-12 | 35.75 | 36.14 | 34.654 | 35.32 | 125,661 | +1.03% |
| 2026-08-11 | 34.48 | 35.43 | 33.275 | 34.96 | 140,521 | +2.61% |
| 2026-08-10 | 33.25 | 36.39 | 32.03 | 34.07 | 151,036 | +4.54% |
| 2026-08-07 | 29.135 | 38.99 | 29.135 | 32.59 | 329,698 | +21.42% |
| 2026-08-06 | 25.91 | 27.293 | 25.16 | 26.84 | 80,670 | +2.72% |
| 2026-08-05 | 26.08 | 27.02 | 25.27 | 26.13 | 63,899 | -1.02% |
| 2026-08-04 | 25.08 | 27 | 24.67 | 26.4 | 68,113 | +8.69% |
| 2026-08-03 | 22.91 | 24.83 | 22.91 | 24.29 | 55,915 | +6.96% |
| 2026-07-31 | 23.93 | 24.55 | 22.65 | 22.71 | 72,853 | -3.69% |
| 2026-07-30 | 24.17 | 24.17 | 22.24 | 23.58 | 71,339 | +0.77% |
| 2026-07-29 | 22.34 | 24.18 | 22.34 | 23.4 | 73,153 | +3.22% |
| 2026-07-28 | 21.97 | 23.36 | 21.16 | 22.67 | 75,706 | +3.90% |
| 2026-07-27 | 21.73 | 22.65 | 21.73 | 21.82 | 81,823 | +0.97% |
| 2026-07-24 | 23.55 | 24 | 21.45 | 21.61 | 69,049 | -7.13% |
| 2026-07-23 | 24.23 | 24.988 | 22.638 | 23.27 | 122,047 | -6.85% |
| 2026-07-22 | 27.55 | 27.85 | 24.755 | 24.98 | 128,567 | -12.93% |
| 2026-07-21 | 30.3 | 30.71 | 28.61 | 28.69 | 65,023 | -4.75% |
| 2026-07-20 | 30.41 | 30.595 | 29.16 | 30.12 | 244,966 | -0.89% |
| 2026-07-17 | 30.41 | 31.228 | 29.63 | 30.39 | 73,646 | -1.20% |
| 2026-07-16 | 29.87 | 31.53 | 28.27 | 30.76 | 120,422 | +4.48% |
| 2026-07-15 | 27.93 | 30.14 | 27.93 | 29.44 | 101,363 | +3.81% |
| 2026-07-14 | 30.09 | 30.09 | 25.79 | 28.36 | 218,350 | -4.96% |
| 2026-07-13 | 30.62 | 33.29 | 29.06 | 29.84 | 97,047 | -4.48% |
| 2026-07-10 | 33.39 | 33.45 | 30.62 | 31.24 | 60,331 | -5.05% |
| 2026-07-09 | 31.9 | 33.4 | 30.92 | 32.9 | 65,027 | +2.75% |
| 2026-07-08 | 30.83 | 33.45 | 30.34 | 32.02 | 79,478 | +1.27% |
| 2026-07-07 | 33.27 | 33.997 | 31.375 | 31.62 | 69,013 | -4.64% |
| 2026-07-06 | 32.39 | 33.32 | 30.675 | 33.16 | 80,840 | +1.59% |
| 2026-07-02 | 32.12 | 33.06 | 31.51 | 32.64 | 78,815 | +0.74% |
| 2026-07-01 | 33.93 | 35.6 | 32.23 | 32.4 | 84,226 | -5.01% |
| 2026-06-30 | 34.17 | 35.53 | 33.61 | 34.11 | 179,927 | +0.86% |
| 2026-06-29 | 33 | 34.47 | 32.14 | 33.82 | 145,965 | +2.02% |
| 2026-06-26 | 34.72 | 35 | 31.49 | 33.15 | 460,263 | -4.52% |
| 2026-06-25 | 30.45 | 34.92 | 30.33 | 34.72 | 102,949 | +13.87% |
| 2026-06-24 | 30.48 | 32.155 | 29.9 | 30.49 | 154,069 | +1.43% |
| 2026-06-23 | 28.73 | 30.51 | 28.18 | 30.06 | 136,459 | +5.70% |
| 2026-06-22 | 29.39 | 30.05 | 27.91 | 28.44 | 109,582 | -3.33% |
| 2026-06-18 | 30.3 | 30.62 | 29.03 | 29.42 | 180,832 | -1.11% |
| 2026-06-17 | 30.65 | 32.74 | 29.45 | 29.75 | 95,709 | -3.00% |
| 2026-06-16 | 31 | 31.845 | 29.9 | 30.67 | 72,054 | +0.20% |
| 2026-06-15 | 31.35 | 31.35 | 28.07 | 30.61 | 94,236 | -0.91% |
| 2026-06-12 | 32.03 | 33.621 | 30.38 | 30.89 | 127,959 | -3.56% |
| 2026-06-11 | 30 | 32.4 | 29.59 | 32.03 | 111,375 | +7.70% |
| 2026-06-10 | 27.92 | 29.82 | 27.92 | 29.74 | 83,252 | +4.90% |
| 2026-06-09 | 27.48 | 28.75 | 26.73 | 28.35 | 67,457 | +4.73% |
| 2026-06-08 | 25.93 | 27.42 | 25.26 | 27.07 | 90,137 | +4.76% |
| 2026-06-05 | 27.11 | 27.14 | 25.34 | 25.84 | 86,481 | -6.27% |
| 2026-06-04 | 26.66 | 28.93 | 26.2 | 27.57 | 99,903 | +4.95% |
| 2026-06-03 | 27.91 | 27.91 | 24.698 | 26.27 | 110,070 | -7.30% |
| 2026-06-02 | 26.32 | 29.21 | 25.21 | 28.34 | 131,119 | +5.00% |
| 2026-06-01 | 25.06 | 28 | 24.71 | 26.99 | 152,059 | +7.44% |
| 2026-05-29 | 25.54 | 25.81 | 24.09 | 25.12 | 117,597 | +2.28% |
| 2026-05-28 | 22.75 | 24.76 | 22.75 | 24.56 | 72,846 | +6.46% |
| 2026-05-27 | 21.62 | 24.02 | 21.101 | 23.07 | 132,997 | +6.02% |
| 2026-05-26 | 21.96 | 22.85 | 21.5 | 21.76 | 126,821 | +0.42% |
| 2026-05-22 | 23.65 | 24.54 | 21.334 | 21.67 | 148,374 | -7.98% |
| 2026-05-21 | 20.93 | 24.38 | 20.93 | 23.55 | 228,647 | +10.88% |
| 2026-05-20 | 18.07 | 22.05 | 16.8 | 21.24 | 372,241 | +31.11% |
| 2026-05-19 | 16.01 | 17.58 | 15.25 | 16.2 | 207,803 | -1.34% |
| 2026-05-18 | 12.91 | 18.4 | 11.5 | 16.42 | 1,115,045 | +18.39% |
| 2026-05-15 | 19 | 19.97 | 13.33 | 13.87 | 706,945 | -40.90% |
| 2026-05-14 | 27.99 | 28.59 | 23.46 | 23.47 | 229,714 | -14.90% |
| 2026-05-13 | 28.74 | 30.55 | 26.41 | 27.58 | 113,143 | -3.33% |