Clarivate Plc Ordinary Shares (CLVT)
2.4700
+0.1600 (6.93%)
NYSE · Last Trade: Mar 3rd, 8:47 PM EST
Historical Prices For Clarivate Plc Ordinary Shares (CLVT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 2.32 | 2.50 | 2.21 | 2.47 | 8,009,838 | 2.47 |
| 3/02/2026 | 2.23 | 2.44 | 2.23 | 2.31 | 7,934,325 | 2.31 |
| 2/27/2026 | 2.37 | 2.38 | 2.26 | 2.30 | 13,396,666 | 2.30 |
| 2/26/2026 | 2.33 | 2.42 | 2.13 | 2.40 | 14,636,059 | 2.40 |
| 2/25/2026 | 2.37 | 2.50 | 2.26 | 2.30 | 11,844,127 | 2.30 |
| 2/24/2026 | 2.14 | 2.39 | 2.10 | 2.35 | 45,004,506 | 2.35 |
| 2/23/2026 | 1.75 | 1.77 | 1.66 | 1.68 | 6,257,755 | 1.68 |
| 2/20/2026 | 1.78 | 1.83 | 1.73 | 1.77 | 8,679,361 | 1.77 |
| 2/19/2026 | 1.80 | 1.80 | 1.72 | 1.78 | 7,139,361 | 1.78 |
| 2/18/2026 | 1.77 | 1.83 | 1.74 | 1.78 | 7,467,317 | 1.78 |
| 2/17/2026 | 1.83 | 1.89 | 1.74 | 1.79 | 8,610,179 | 1.79 |
| 2/13/2026 | 1.82 | 1.93 | 1.79 | 1.81 | 6,620,223 | 1.81 |
| 2/12/2026 | 1.85 | 1.92 | 1.74 | 1.84 | 9,230,774 | 1.84 |
| 2/11/2026 | 2.02 | 2.06 | 1.79 | 1.81 | 8,515,442 | 1.81 |
| 2/10/2026 | 2.13 | 2.27 | 2.05 | 2.06 | 8,988,509 | 2.06 |
| 2/09/2026 | 2.15 | 2.16 | 2.02 | 2.12 | 8,466,943 | 2.12 |
| 2/06/2026 | 2.08 | 2.20 | 2.02 | 2.16 | 11,080,415 | 2.16 |
| 2/05/2026 | 2.16 | 2.19 | 1.94 | 2.08 | 11,687,192 | 2.08 |
| 2/04/2026 | 2.13 | 2.27 | 2.00 | 2.17 | 14,190,557 | 2.17 |
| 2/03/2026 | 2.57 | 2.57 | 2.10 | 2.11 | 8,781,561 | 2.11 |
| 2/02/2026 | 2.62 | 2.70 | 2.58 | 2.65 | 7,847,824 | 2.65 |
| 1/30/2026 | 2.69 | 2.69 | 2.61 | 2.65 | 5,331,398 | 2.65 |
| 1/29/2026 | 2.74 | 2.75 | 2.59 | 2.70 | 3,842,556 | 2.70 |
| 1/28/2026 | 2.86 | 2.86 | 2.69 | 2.74 | 5,101,353 | 2.74 |
| 1/27/2026 | 2.88 | 2.91 | 2.80 | 2.86 | 3,261,442 | 2.86 |
| 1/26/2026 | 2.85 | 2.97 | 2.85 | 2.89 | 4,387,239 | 2.89 |
| 1/23/2026 | 2.92 | 2.97 | 2.83 | 2.85 | 4,487,099 | 2.85 |
| 1/22/2026 | 2.84 | 2.99 | 2.82 | 2.91 | 5,525,805 | 2.91 |
| 1/21/2026 | 2.93 | 2.98 | 2.79 | 2.81 | 6,699,588 | 2.81 |
| 1/20/2026 | 3.10 | 3.13 | 2.90 | 2.92 | 6,236,637 | 2.92 |
| 1/16/2026 | 3.19 | 3.23 | 3.14 | 3.17 | 4,978,479 | 3.17 |
| 1/15/2026 | 3.22 | 3.24 | 3.17 | 3.22 | 6,421,227 | 3.22 |
| 1/14/2026 | 3.14 | 3.26 | 3.12 | 3.20 | 7,822,643 | 3.20 |
| 1/13/2026 | 3.38 | 3.38 | 3.15 | 3.16 | 4,576,691 | 3.16 |
| 1/12/2026 | 3.45 | 3.49 | 3.34 | 3.36 | 5,318,433 | 3.36 |
| 1/09/2026 | 3.47 | 3.54 | 3.39 | 3.45 | 4,780,582 | 3.45 |
| 1/08/2026 | 3.31 | 3.49 | 3.26 | 3.47 | 6,234,694 | 3.47 |
| 1/07/2026 | 3.42 | 3.43 | 3.28 | 3.36 | 3,120,584 | 3.36 |
| 1/06/2026 | 3.38 | 3.40 | 3.31 | 3.39 | 6,529,730 | 3.39 |
| 1/05/2026 | 3.27 | 3.41 | 3.21 | 3.39 | 5,517,335 | 3.39 |
| 1/02/2026 | 3.37 | 3.40 | 3.21 | 3.24 | 3,984,906 | 3.24 |
| 12/31/2025 | 3.35 | 3.40 | 3.32 | 3.34 | 3,536,185 | 3.34 |
| 12/30/2025 | 3.39 | 3.42 | 3.36 | 3.37 | 3,521,101 | 3.37 |
| 12/29/2025 | 3.47 | 3.49 | 3.38 | 3.39 | 3,060,548 | 3.39 |
| 12/26/2025 | 3.40 | 3.54 | 3.40 | 3.50 | 2,949,486 | 3.50 |
| 12/24/2025 | 3.29 | 3.45 | 3.29 | 3.41 | 2,259,753 | 3.41 |
| 12/23/2025 | 3.41 | 3.46 | 3.28 | 3.30 | 4,575,716 | 3.30 |
| 12/22/2025 | 3.51 | 3.59 | 3.46 | 3.46 | 4,038,873 | 3.46 |
| 12/19/2025 | 3.43 | 3.58 | 3.41 | 3.49 | 9,104,295 | 3.49 |
| 12/18/2025 | 3.56 | 3.56 | 3.40 | 3.43 | 7,804,034 | 3.43 |
| 12/17/2025 | 3.40 | 3.57 | 3.28 | 3.54 | 9,872,650 | 3.54 |
| 12/16/2025 | 3.52 | 3.60 | 3.50 | 3.57 | 4,734,164 | 3.57 |
| 12/15/2025 | 3.44 | 3.55 | 3.39 | 3.54 | 5,289,445 | 3.54 |
| 12/12/2025 | 3.52 | 3.56 | 3.41 | 3.43 | 4,896,473 | 3.43 |
| 12/11/2025 | 3.54 | 3.63 | 3.46 | 3.53 | 5,028,421 | 3.53 |
| 12/10/2025 | 3.44 | 3.60 | 3.41 | 3.56 | 10,933,983 | 3.56 |
| 12/09/2025 | 3.68 | 3.73 | 3.43 | 3.45 | 5,007,911 | 3.45 |
| 12/08/2025 | 3.64 | 3.74 | 3.58 | 3.71 | 5,330,626 | 3.71 |
| 12/05/2025 | 3.75 | 3.82 | 3.60 | 3.62 | 5,691,883 | 3.62 |
| 12/04/2025 | 3.77 | 3.81 | 3.74 | 3.76 | 3,635,783 | 3.76 |