Claritev Corporation Class A Common Stock (CTEV)

Last Price23.63

Change+0.36 (1.55%)

NYSE · Last Trade: Feb 23rd, 3:01 PM EST

Historical Prices For Claritev Corporation Class A Common Stock (CTEV)

Date Range:

2025-11-23 - 2026-02-23

Date	Open	High	Low	Close	Volume	Adjusted Close
2/20/2026	22.93	24.53	22.55	23.27	89,231	23.27
2/19/2026	22.90	24.42	22.90	23.31	92,225	23.31
2/18/2026	22.95	24.72	22.79	23.56	130,945	23.56
2/17/2026	23.05	24.49	22.53	23.10	162,845	23.10
2/13/2026	20.13	23.20	20.13	22.99	142,151	22.99
2/12/2026	20.93	21.05	19.73	19.98	103,016	19.98
2/11/2026	22.09	22.12	20.42	20.80	118,441	20.80
2/10/2026	23.78	24.13	21.87	22.08	198,853	22.08
2/09/2026	26.12	26.12	22.75	23.79	153,856	23.79
2/06/2026	26.43	27.16	24.97	25.91	177,140	25.91
2/05/2026	25.02	26.05	24.42	25.70	225,008	25.70
2/04/2026	25.95	26.36	23.65	25.20	256,947	25.20
2/03/2026	27.43	28.20	25.59	25.97	183,425	25.97
2/02/2026	27.05	28.57	27.05	27.78	143,154	27.78
1/30/2026	26.69	28.20	26.11	27.16	153,423	27.16
1/29/2026	27.16	27.65	26.40	26.93	127,237	26.93
1/28/2026	27.28	27.81	26.79	26.98	94,188	26.98
1/27/2026	28.16	28.53	26.18	27.04	113,488	27.04
1/26/2026	28.59	29.58	28.27	28.31	78,504	28.31
1/23/2026	29.98	30.51	27.62	28.86	93,176	28.86
1/22/2026	29.03	31.56	29.03	30.05	101,129	30.05
1/21/2026	29.00	29.51	28.14	28.85	120,191	28.85
1/20/2026	29.28	30.79	28.47	28.49	101,010	28.49
1/16/2026	29.80	31.93	29.16	30.44	164,923	30.44
1/15/2026	30.31	31.21	30.04	30.06	103,607	30.06
1/14/2026	32.42	32.42	29.84	30.47	114,456	30.47
1/13/2026	32.00	33.15	31.09	32.42	167,817	32.42
1/12/2026	29.44	33.10	28.04	31.96	161,985	31.96
1/09/2026	30.01	30.90	28.34	28.94	212,405	28.94
1/08/2026	32.37	33.55	30.39	31.21	102,278	31.21
1/07/2026	31.13	32.78	30.36	32.68	169,819	32.68
1/06/2026	29.51	32.23	28.74	31.71	214,334	31.71
1/05/2026	34.01	35.29	29.28	29.53	274,047	29.53
1/02/2026	43.04	43.40	33.30	33.89	668,123	33.89
12/31/2025	43.27	43.46	41.40	42.75	523,920	42.75
12/30/2025	42.00	43.93	40.84	43.44	527,919	43.44
12/29/2025	41.55	44.50	41.09	42.41	574,572	42.41
12/26/2025	41.84	43.48	40.88	42.03	488,542	42.03
12/24/2025	41.40	43.13	41.01	42.69	74,019	42.69
12/23/2025	42.27	43.35	41.52	41.78	97,595	41.78
12/22/2025	41.20	43.89	40.41	42.84	134,606	42.84
12/19/2025	41.43	41.73	40.42	41.02	220,353	41.02
12/18/2025	39.15	41.78	38.55	41.11	189,885	41.11
12/17/2025	38.79	38.97	37.64	38.43	137,454	38.43
12/16/2025	37.79	39.09	37.39	38.35	126,979	38.35
12/15/2025	37.68	38.75	36.25	37.96	129,901	37.96
12/12/2025	39.00	39.00	36.95	37.45	148,047	37.45
12/11/2025	34.82	39.13	34.12	38.96	176,236	38.96
12/10/2025	33.95	37.36	33.30	35.00	320,523	35.00
12/09/2025	32.49	34.27	30.80	34.00	349,540	34.00
12/08/2025	34.81	34.88	32.71	32.98	265,405	32.98
12/05/2025	36.59	37.47	33.16	33.95	194,855	33.95
12/04/2025	39.95	40.51	36.45	36.95	199,937	36.95
12/03/2025	44.39	46.08	39.38	39.95	221,491	39.95
12/02/2025	46.80	49.40	44.89	45.05	125,101	45.05
12/01/2025	52.70	53.12	46.54	46.80	229,213	46.80
11/28/2025	54.46	55.50	53.29	54.07	70,435	54.07
11/26/2025	52.46	55.39	52.16	54.87	97,172	54.87
11/25/2025	47.65	52.26	47.65	52.21	170,502	52.21
11/24/2025	47.49	49.77	47.20	48.10	256,687	48.10