Dark

CTEV
Claritev Corporation
stock NYSE

At Close

Aug 5, 2026 3:59:36 PM EDT

26.06USD-1.586%(-0.42)63,704

21.90Bid 29.92Ask 8.02Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

26.13USD+0.288%(+0.07)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	26.1100	26.5800	25.2900	26.0600	-1.288%	63,704	0.000%
2026-08-04	25.0800	27.0000	24.6700	26.4000	+8.687%	68,129	-1.288%
2026-08-03	22.9100	24.8300	22.9100	24.2900	+6.957%	55,920	+7.287%
2026-07-31	23.9300	24.5500	22.6500	22.7100	-3.690%	72,855	+14.751%
2026-07-30	24.1700	24.1700	22.2400	23.5800	+0.769%	71,351	+10.517%
2026-07-29	22.3400	24.1800	22.3400	23.4000	+3.220%	73,199	+11.368%
2026-07-28	21.9700	23.3600	21.1600	22.6700	+3.896%	75,707	+14.954%
2026-07-27	21.7300	22.6500	21.7300	21.8200	+0.972%	81,925	+19.432%
2026-07-24	23.5500	24.0000	21.4500	21.6100	-7.134%	69,051	+20.592%
2026-07-23	24.2300	24.9882	22.6375	23.2700	-6.845%	122,053	+11.990%
2026-07-22	27.5500	27.8500	24.7550	24.9800	-12.931%	128,652	+4.323%
2026-07-21	30.3000	30.7100	28.6100	28.6900	-4.748%	65,083	-9.167%
2026-07-20	30.4100	30.5950	29.1600	30.1200	-0.888%	244,966	-13.479%
2026-07-17	30.4100	31.2278	29.6300	30.3900	-1.203%	73,648	-14.248%
2026-07-16	29.8700	31.5300	28.2700	30.7600	+4.484%	120,422	-15.280%
2026-07-15	27.9300	30.1400	27.9300	29.4400	+3.808%	101,595	-11.481%
2026-07-14	30.0900	30.0900	25.7900	28.3600	-4.960%	218,355	-8.110%
2026-07-13	30.6200	33.2900	29.0600	29.8400	-4.481%	97,058	-12.668%
2026-07-10	33.3900	33.4500	30.6200	31.2400	-5.046%	60,335	-16.581%
2026-07-09	31.9000	33.4000	30.9200	32.9000	+2.748%	65,027	-20.790%
2026-07-08	30.8300	33.4500	30.3400	32.0200	+1.265%	79,479	-18.613%
2026-07-07	33.2700	33.9971	31.3750	31.6200	-4.644%	69,014	-17.584%
2026-07-06	32.3900	33.3200	30.6750	33.1600	+1.593%	80,840	-21.411%
2026-07-02	32.1200	33.0600	31.5100	32.6400	+0.741%	78,815	-20.159%
2026-07-01	33.9300	35.6000	32.2300	32.4000	-5.013%	84,227	-19.568%
2026-06-30	34.1700	35.5300	33.6100	34.1100	+0.857%	179,928	-23.600%
2026-06-29	33.0000	34.4700	32.1400	33.8200	+2.021%	145,966	-22.945%
2026-06-26	34.7200	35.0000	31.4900	33.1500	-4.522%	460,263	-21.388%
2026-06-25	30.4500	34.9200	30.3300	34.7200	+13.873%	102,950	-24.942%
2026-06-24	30.4800	32.1550	29.9000	30.4900	+1.430%	154,070	-14.529%
2026-06-23	28.7300	30.5100	28.1800	30.0600	+5.696%	136,460	-13.307%
2026-06-22	29.3900	30.0500	27.9100	28.4400	-3.331%	109,582	-8.368%
2026-06-18	30.3000	30.6200	29.0300	29.4200	-1.109%	180,832	-11.421%
2026-06-17	30.6500	32.7400	29.4500	29.7500	-3.000%	95,710	-12.403%
2026-06-16	31.0000	31.8450	29.9000	30.6700	+0.196%	72,054	-15.031%
2026-06-15	31.3500	31.3500	28.0700	30.6100	-0.906%	94,237	-14.864%
2026-06-12	32.0300	33.6210	30.3800	30.8900	-3.559%	127,959	-15.636%
2026-06-11	30.0000	32.4000	29.5900	32.0300	+7.700%	111,376	-18.639%
2026-06-10	27.9200	29.8200	27.9200	29.7400	+4.903%	83,252	-12.374%
2026-06-09	27.4800	28.7500	26.7300	28.3500	+4.728%	67,457	-8.078%
2026-06-08	25.9300	27.4200	25.2600	27.0700	+4.760%	90,138	-3.731%
2026-06-05	27.1100	27.1400	25.3400	25.8400	-6.275%	86,481	+0.851%
2026-06-04	26.6600	28.9300	26.2000	27.5700	+4.949%	99,903	-5.477%
2026-06-03	27.9100	27.9100	24.6976	26.2700	-7.304%	110,071	-0.799%
2026-06-02	26.3200	29.2100	25.2100	28.3400	+5.002%	131,119	-8.045%
2026-06-01	25.0600	28.0000	24.7100	26.9900	+7.444%	152,059	-3.446%
2026-05-29	25.5400	25.8100	24.0900	25.1200	+2.280%	117,598	+3.742%
2026-05-28	22.7500	24.7600	22.7500	24.5600	+6.459%	72,846	+6.107%
2026-05-27	21.6200	24.0200	21.1005	23.0700	+6.020%	132,998	+12.961%
2026-05-26	21.9600	22.8500	21.5000	21.7600	+0.415%	126,822	+19.761%
2026-05-22	23.6500	24.5400	21.3344	21.6700	-7.983%	148,374	+20.258%
2026-05-21	20.9300	24.3800	20.9300	23.5500	+10.876%	228,647	+10.658%
2026-05-20	18.0700	22.0500	16.8000	21.2400	+31.111%	372,242	+22.693%
2026-05-19	16.0100	17.5800	15.2500	16.2000	-1.340%	207,804	+60.864%
2026-05-18	12.9100	18.4000	11.5000	16.4200	+18.385%	1,115,045	+58.709%
2026-05-15	19.0000	19.9700	13.3300	13.8700	-40.903%	706,945	+87.888%
2026-05-14	27.9900	28.5900	23.4600	23.4700	-14.902%	229,714	+11.035%
2026-05-13	28.7400	30.5500	26.4100	27.5800	-3.330%	113,143	-5.511%
2026-05-12	29.5000	31.6700	28.5000	28.5300	-3.777%	140,588	-8.658%
2026-05-11	27.0000	31.7000	27.0000	29.6500	+9.815%	203,509	-12.108%
2026-05-08	24.4400	27.1700	22.8800	27.0000	+11.524%	169,146	-3.481%
2026-05-07	25.6300	26.6000	23.2950	24.2100	-8.538%	111,120	+7.641%
2026-05-06	26.2800	27.3100	25.5700	26.4700	+0.379%	96,269	-1.549%
2026-05-05	25.4200	26.3700	25.1658	26.3700	+4.188%	49,488	-1.176%
2026-05-04	24.7900	26.5100	24.2900	25.3100	+1.524%	70,261	+2.963%
2026-05-01	27.0500	27.0500	24.0800	24.9300	+2.466%	62,522	+4.533%
2026-04-30	23.1800	24.5100	22.7500	24.3300	+5.507%	60,120	+7.111%
2026-04-29	23.1500	23.8300	22.5100	23.0600	-1.831%	62,282	+13.010%
2026-04-28	24.1300	24.8500	23.4700	23.4900	-3.014%	80,079	+10.941%
2026-04-27	23.4600	24.7800	22.8700	24.2200	+1.722%	76,826	+7.597%
2026-04-24	22.5350	24.1802	19.9300	23.8100	+17.291%	131,554	+9.450%
2026-04-23	21.8200	22.6800	20.1200	20.3000	-7.348%	64,690	+28.374%
2026-04-22	21.5600	22.1300	21.2900	21.9100	+3.154%	64,275	+18.941%
2026-04-21	22.5000	23.2900	20.6700	21.2400	-5.390%	92,424	+22.693%
2026-04-20	20.4000	22.6100	20.2450	22.4500	+9.034%	103,239	+16.080%
2026-04-17	20.4100	21.2000	20.3400	20.5900	+4.784%	100,277	+26.566%
2026-04-16	19.0900	19.9600	17.8220	19.6500	+3.367%	110,310	+32.621%
2026-04-15	18.1300	19.4000	18.1300	19.0100	+4.796%	83,229	+37.086%
2026-04-14	17.5600	18.7100	17.5600	18.1400	+4.433%	70,243	+43.660%
2026-04-13	16.0900	17.4200	15.9000	17.3700	+6.958%	98,629	+50.029%
2026-04-10	17.8000	18.0000	16.1800	16.2400	-9.172%	77,645	+60.468%
2026-04-09	17.2700	18.0800	17.0000	17.8800	+2.582%	49,175	+45.749%
2026-04-08	17.5800	17.8900	17.1600	17.4300	+3.014%	61,052	+49.512%
2026-04-07	16.9900	17.8100	16.5600	16.9200	-0.821%	111,133	+54.019%
2026-04-06	17.5500	18.3000	16.7400	17.0600	-2.291%	106,357	+52.755%
2026-04-02	16.5300	17.6000	16.5300	17.4600	+3.743%	84,950	+49.255%
2026-04-01	16.3700	17.4633	16.3400	16.8300	+2.999%	76,338	+54.843%
2026-03-31	15.9900	16.4400	15.5100	16.3400	+3.352%	83,306	+59.486%
2026-03-30	15.6100	16.6000	15.2665	15.8100	+1.737%	103,456	+64.832%
2026-03-27	15.8200	15.8700	15.1900	15.5400	-2.509%	71,010	+67.696%
2026-03-26	15.0000	16.5400	15.0000	15.9400	+2.640%	114,804	+63.488%
2026-03-25	15.5500	16.0500	15.1200	15.5300	+1.173%	96,868	+67.804%
2026-03-24	15.0800	15.4600	14.7700	15.3500	-0.647%	166,637	+69.772%
2026-03-23	15.0800	16.0000	14.8650	15.4500	+3.761%	166,169	+68.673%
2026-03-20	15.1100	16.3920	14.8600	14.8900	-2.934%	382,540	+75.017%
2026-03-19	15.7000	16.6200	15.0000	15.3400	-5.774%	118,954	+69.883%
2026-03-18	16.7300	17.3400	16.1600	16.2800	-3.783%	112,372	+60.074%
2026-03-17	17.5700	18.7500	16.7750	16.9200	-3.864%	154,847	+54.019%
2026-03-16	17.9100	18.9800	17.4000	17.6000	+4.204%	147,722	+48.068%
2026-03-13	16.5000	17.7300	16.2000	16.8900	+5.431%	186,614	+54.292%
2026-03-12	16.6300	16.7500	15.8300	16.0200	-4.529%	148,702	+62.672%
2026-03-11	16.0900	16.8600	15.6600	16.7800	+2.756%	147,914	+55.304%
2026-03-10	16.8600	17.3925	15.9100	16.3300	-2.624%	117,088	+59.584%
2026-03-09	16.6900	16.8700	15.3800	16.7700	-2.557%	213,032	+55.397%
2026-03-06	17.5000	17.8100	16.5100	17.2100	-2.823%	203,624	+51.424%
2026-03-05	17.7200	18.6350	16.8400	17.7100	-0.617%	210,050	+47.149%
2026-03-04	16.8200	18.2100	16.5300	17.8200	+5.381%	262,886	+46.240%
2026-03-03	15.2000	17.7900	14.3900	16.9100	+17.186%	605,401	+54.110%
2026-03-02	12.9900	14.7950	12.6575	14.4300	+7.127%	365,922	+80.596%
2026-02-27	13.7700	14.6300	12.5200	13.4700	-4.940%	453,888	+93.467%
2026-02-26	14.3800	15.2000	13.5000	14.1700	-4.386%	429,772	+83.910%
2026-02-25	13.5400	15.3000	12.0400	14.8200	+9.211%	970,643	+75.843%
2026-02-24	23.0100	23.2400	12.7850	13.5700	-41.584%	1,390,771	+92.041%
2026-02-23	23.0000	23.9150	22.5200	23.2300	-0.172%	115,897	+12.183%
2026-02-20	22.9300	24.5300	22.5500	23.2700	-0.172%	89,231	+11.990%
2026-02-19	22.9000	24.4200	22.9000	23.3100	-1.061%	92,225	+11.798%
2026-02-18	22.9500	24.7200	22.7900	23.5600	+1.991%	130,945	+10.611%
2026-02-17	23.0500	24.4900	22.5300	23.1000	+0.478%	162,845	+12.814%
2026-02-13	20.1300	23.2050	20.1300	22.9900	+15.065%	142,151	+13.354%
2026-02-12	20.9300	21.0550	19.7300	19.9800	-3.942%	103,016	+30.430%
2026-02-11	22.0900	22.1200	20.4200	20.8000	-5.797%	118,441	+25.288%
2026-02-10	23.7800	24.1300	21.8700	22.0800	-7.188%	198,854	+18.025%
2026-02-09	26.1200	26.1200	22.7500	23.7900	-8.182%	153,856	+9.542%
2026-02-06	26.4300	27.1600	24.9700	25.9100	+0.817%	177,140	+0.579%
2026-02-05	25.0200	26.0500	24.4200	25.7000	+1.984%	225,008	+1.401%
2026-02-04	25.9500	26.3600	23.6500	25.2000	-2.965%	256,947	+3.413%
2026-02-03	27.4300	28.2045	25.5900	25.9700	-6.515%	183,425	+0.347%
2026-02-02	27.0500	28.5700	27.0500	27.7800	+2.283%	143,165	-6.192%
2026-01-30	26.6900	28.2000	26.1101	27.1600	+0.854%	153,423	-4.050%
2026-01-29	27.1600	27.6530	26.4000	26.9300	-0.185%	127,237	-3.231%
2026-01-28	27.2800	27.8100	26.7900	26.9800	-0.222%	94,228	-3.410%
2026-01-27	28.1600	28.5300	26.1850	27.0400	-4.486%	113,488	-3.624%
2026-01-26	28.5900	29.5800	28.2700	28.3100	-1.906%	78,367	-7.948%
2026-01-23	29.9800	30.5100	27.6200	28.8600	-3.960%	93,176	-9.702%
2026-01-22	29.0300	31.5600	29.0300	30.0500	+4.159%	101,129	-13.278%
2026-01-21	29.0000	29.5100	28.1400	28.8500	+1.264%	120,191	-9.671%
2026-01-20	29.2800	30.7900	28.4700	28.4900	-6.406%	101,010	-8.529%
2026-01-16	29.8000	31.9300	29.1550	30.4400	+1.264%	164,923	-14.389%
2026-01-15	30.3100	31.2150	30.0400	30.0600	-1.346%	103,607	-13.307%
2026-01-14	32.4200	32.4200	29.8400	30.4700	-6.015%	114,457	-14.473%
2026-01-13	32.0000	33.1500	31.0900	32.4200	+1.439%	167,772	-19.618%
2026-01-12	29.4400	33.1000	28.0350	31.9600	+10.435%	161,987	-18.461%
2026-01-09	30.0100	30.9000	28.3400	28.9400	-7.273%	207,137	-9.952%
2026-01-08	32.3700	33.5500	30.3900	31.2100	-4.498%	102,278	-16.501%
2026-01-07	31.1300	32.7800	30.3600	32.6800	+3.059%	169,853	-20.257%
2026-01-06	29.5100	32.2300	28.7400	31.7100	+7.382%	214,334	-17.818%
2026-01-05	34.0100	35.2900	29.2800	29.5300	-12.865%	274,090	-11.751%
2026-01-02	43.0400	43.3990	33.3000	33.8900	-20.725%	668,123	-23.104%
2025-12-31	43.2700	43.4600	41.4000	42.7500	-1.588%	523,920	-39.041%
2025-12-30	42.0000	43.9300	40.8393	43.4400	+2.429%	527,919	-40.009%
2025-12-29	41.5500	44.4999	41.0900	42.4100	+0.904%	574,572	-38.552%
2025-12-26	41.8400	43.4800	40.8800	42.0300	-1.546%	488,542	-37.997%
2025-12-24	41.4000	43.1250	41.0100	42.6900	+2.178%	74,019	-38.955%
2025-12-23	42.2700	43.3550	41.5200	41.7800	-2.474%	97,595	-37.626%
2025-12-22	41.2000	43.8900	40.4150	42.8400	+4.437%	134,615	-39.169%
2025-12-19	41.4300	41.7300	40.4250	41.0200	-0.219%	220,353	-36.470%
2025-12-18	39.1500	41.7800	38.5500	41.1100	+6.974%	189,887	-36.609%
2025-12-17	38.7900	38.9700	37.6400	38.4300	+0.209%	137,454	-32.188%
2025-12-16	37.7900	39.0900	37.3900	38.3500	+1.027%	126,979	-32.047%
2025-12-15	37.6800	38.7500	36.2500	37.9600	+1.362%	129,901	-31.349%
2025-12-12	39.0000	39.0000	36.9450	37.4500	-3.876%	148,047	-30.414%
2025-12-11	34.8200	39.1300	34.1200	38.9600	+11.314%	176,236	-33.111%
2025-12-10	33.9500	37.3600	33.3000	35.0000	+2.941%	320,523	-25.543%
2025-12-09	32.4900	34.2700	30.8000	34.0000	+3.093%	349,572	-23.353%
2025-12-08	34.8100	34.8750	32.7100	32.9800	-2.857%	265,408	-20.982%
2025-12-05	36.5900	37.4700	33.1600	33.9500	-8.119%	194,855	-23.240%
2025-12-04	39.9500	40.5100	36.4450	36.9500	-7.509%	220,422	-29.472%
2025-12-03	44.3900	46.0750	39.3750	39.9500	-11.321%	221,496	-34.768%
2025-12-02	46.8000	49.4000	44.8900	45.0500	-3.739%	125,101	-42.153%
2025-12-01	52.7000	53.1200	46.5400	46.8000	-13.446%	229,224	-44.316%
2025-11-28	54.4600	55.5000	53.2900	54.0700	-1.458%	70,435	-51.803%
2025-11-26	52.4600	55.3900	52.1550	54.8700	+5.095%	97,172	-52.506%
2025-11-25	47.6500	52.2600	47.6500	52.2100	+8.545%	170,503	-50.086%
2025-11-24	47.4900	49.7700	47.2000	48.1000	+2.080%	256,687	-45.821%
2025-11-21	45.0400	48.1500	43.1100	47.1200	+4.179%	261,156	-44.694%
2025-11-20	47.2200	48.3550	44.8500	45.2300	-2.773%	261,897	-42.383%
2025-11-19	44.2100	49.4936	43.8100	46.5200	+10.002%	385,105	-43.981%
2025-11-18	39.0000	42.2900	38.0700	42.2900	+10.910%	355,633	-38.378%
2025-11-17	42.3700	43.8500	37.9500	38.1300	-11.859%	500,480	-31.655%
2025-11-14	43.7600	43.7600	41.8900	43.2600	-2.127%	390,872	-39.760%
2025-11-13	51.5000	51.9500	43.1400	44.2000	-24.599%	1,251,396	-41.041%
2025-11-12	57.2300	61.2200	57.1200	58.6200	+2.393%	108,245	-55.544%
2025-11-11	56.7400	58.3000	54.0000	57.2500	-1.020%	133,718	-54.480%
2025-11-10	72.6700	72.6700	57.4000	57.8400	-16.477%	121,166	-54.945%
2025-11-07	70.0000	73.6800	60.0100	69.2500	+11.766%	196,896	-62.368%
2025-11-06	64.9800	67.4199	61.9300	61.9600	-4.677%	131,941	-57.941%
2025-11-05	63.8100	65.6750	61.8600	65.0000	+3.388%	102,069	-59.908%
2025-11-04	63.8100	64.8250	61.5100	62.8700	-3.425%	146,204	-58.549%
2025-11-03	64.6600	66.4100	64.6600	65.1000	0.000%	87,396	-59.969%
2025-10-31	66.7100	66.7100	64.9000	65.1000	-1.453%	70,242	-59.969%
2025-10-30	67.5000	69.1700	65.7000	66.0600	-3.703%	84,749	-60.551%
2025-10-29	70.1400	72.0900	68.2000	68.6000	-3.625%	92,870	-62.012%
2025-10-28	71.5600	72.0000	69.8750	71.1800	-0.252%	73,717	-63.389%
2025-10-27	70.3300	71.3600	68.8200	71.3600	+2.396%	117,841	-63.481%
2025-10-24	67.0000	71.4930	66.2700	69.6900	+4.923%	159,381	-62.606%
2025-10-23	67.8700	67.8700	65.6700	66.4200	+0.515%	83,495	-60.765%
2025-10-22	66.0300	68.6400	65.5050	66.0800	+0.121%	113,442	-60.563%
2025-10-21	63.0800	69.3800	61.5000	66.0000	+12.782%	209,670	-60.515%
2025-10-20	56.4000	58.8400	54.6774	58.5200	+5.899%	89,488	-55.468%
2025-10-17	57.0000	57.0900	55.1400	55.2600	-2.247%	74,749	-52.841%
2025-10-16	57.1400	58.9600	56.3200	56.5300	+0.838%	82,338	-53.901%
2025-10-15	56.5400	58.3765	54.6450	56.0600	+1.448%	72,555	-53.514%
2025-10-14	52.0000	55.4700	51.7900	55.2600	+5.458%	82,234	-52.841%
2025-10-13	53.6400	55.3100	52.1300	52.4000	-2.475%	96,518	-50.267%
2025-10-10	58.3700	59.0050	53.7200	53.7300	-7.886%	132,240	-51.498%
2025-10-09	58.0600	59.9200	55.7500	58.3300	+1.691%	132,909	-55.323%
2025-10-08	56.2100	57.8600	55.6300	57.3600	+3.110%	129,893	-54.568%
2025-10-07	51.0300	55.9700	50.4850	55.6300	+9.078%	177,321	-53.155%
2025-10-06	51.1200	51.9000	48.9550	51.0000	-0.176%	220,893	-48.902%
2025-10-03	46.8100	51.1600	45.8601	51.0900	+10.084%	163,962	-48.992%
2025-10-02	48.6600	48.6600	46.0950	46.4100	-3.973%	80,362	-43.848%
2025-10-01	52.5400	52.6050	48.1500	48.3300	-8.949%	136,420	-46.079%
2025-09-30	52.2500	56.2250	51.9800	53.0800	+0.893%	369,171	-50.904%
2025-09-29	51.2200	53.1000	50.4400	52.6100	+2.255%	112,065	-50.466%
2025-09-26	50.4400	52.1350	49.9550	51.4500	+3.210%	135,154	-49.349%
2025-09-25	52.8000	53.2950	49.8300	49.8500	-5.336%	138,679	-47.723%
2025-09-24	49.5500	53.1200	49.5500	52.6600	+2.213%	135,424	-50.513%
2025-09-23	51.6100	53.8014	50.5770	51.5200	+0.039%	62,854	-49.418%
2025-09-22	51.7400	51.7400	48.8500	51.5000	-0.445%	131,974	-49.398%
2025-09-19	54.9900	55.2500	51.2700	51.7300	-6.608%	212,805	-49.623%
2025-09-18	56.3600	58.1400	55.3700	55.3900	-0.788%	105,814	-52.952%
2025-09-17	57.5400	58.8200	55.6600	55.8300	-2.173%	83,047	-53.323%
2025-09-16	59.9900	59.9900	56.9800	57.0700	-4.677%	79,712	-54.337%
2025-09-15	62.7000	62.7000	59.3750	59.8700	-2.619%	77,687	-56.472%
2025-09-12	61.4600	62.1200	60.6300	61.4800	-0.260%	80,764	-57.612%
2025-09-11	63.0000	63.8950	60.8600	61.6400	-2.468%	147,896	-57.722%
2025-09-10	71.6600	72.1250	62.6700	63.2000	-12.767%	180,124	-58.766%
2025-09-09	71.6300	72.7200	69.4600	72.4500	+0.416%	85,094	-64.030%
2025-09-08	70.3200	74.0699	69.3100	72.1500	+3.337%	230,312	-63.881%
2025-09-05	68.9300	70.0250	66.7600	69.8200	+3.192%	55,992	-62.675%
2025-09-04	67.6500	69.3600	67.1400	67.6600	-1.053%	111,237	-61.484%
2025-09-03	69.3500	69.9400	66.8000	68.3800	-1.356%	57,263	-61.889%
2025-09-02	67.4300	70.2950	67.4300	69.3200	+0.595%	75,369	-62.406%
2025-08-29	71.7900	71.7900	68.0300	68.9100	-3.338%	87,289	-62.183%
2025-08-28	73.1100	74.0000	71.0700	71.2900	-0.779%	108,162	-63.445%
2025-08-27	72.5000	72.5100	70.5500	71.8500	-1.006%	89,472	-63.730%
2025-08-26	71.6800	72.6000	68.5800	72.5800	+1.355%	109,790	-64.095%
2025-08-25	72.2500	72.3050	70.2800	71.6100	-0.762%	98,831	-63.608%
2025-08-22	67.7300	72.1700	67.0000	72.1600	+5.098%	130,540	-63.886%
2025-08-21	66.4000	69.5600	65.3700	68.6600	+3.920%	73,713	-62.045%
2025-08-20	67.5000	67.5000	64.5700	66.0700	-2.408%	84,026	-60.557%
2025-08-19	71.6100	72.1500	67.0700	67.7000	-6.220%	90,211	-61.507%
2025-08-18	72.0400	72.6550	71.3700	72.1900	+0.810%	123,625	-63.901%
2025-08-15	69.9400	71.8050	68.4950	71.6100	+5.604%	174,018	-63.608%
2025-08-14	69.5200	71.0000	66.1900	67.8100	-3.652%	111,889	-61.569%
2025-08-13	66.8100	70.3800	66.7800	70.3800	+7.123%	184,539	-62.972%
2025-08-12	63.1200	66.5100	61.5750	65.7000	+6.639%	195,369	-60.335%
2025-08-11	57.5500	61.8900	56.6600	61.6100	+8.449%	197,744	-57.702%
2025-08-08	54.5300	57.0050	53.1351	56.8100	+3.441%	184,719	-54.128%
2025-08-07	51.0000	54.9200	49.9885	54.9200	+7.391%	386,712	-52.549%
2025-08-06	40.0000	52.0300	38.8400	51.1400	+29.403%	412,254	-49.042%
2025-08-05	39.5000	40.5200	39.4800	39.5200	+0.534%	61,804	-34.059%
2025-08-04	38.3100	39.9650	38.3100	39.3100	+2.157%	54,199	-33.706%
2025-08-01	39.8700	39.8700	38.1400	38.4800	-3.486%	83,827	-32.277%
2025-07-31	39.4500	40.3400	38.7600	39.8700	+3.077%	58,543	-34.638%
2025-07-30	38.8000	40.1400	37.8700	38.6800	+0.078%	77,909	-32.627%
2025-07-29	41.0900	41.0900	38.6100	38.6500	-4.308%	76,599	-32.574%
2025-07-28	40.4500	41.0450	39.3900	40.3900	+1.789%	57,423	-35.479%
2025-07-25	42.0100	42.0100	36.2884	39.6800	-4.890%	114,001	-34.325%
2025-07-24	44.0000	44.0000	41.5450	41.7200	-4.618%	47,932	-37.536%
2025-07-23	43.0900	44.3900	42.6150	43.7400	+2.484%	71,399	-40.421%
2025-07-22	42.5900	43.5900	42.0500	42.6800	-0.490%	89,231	-38.941%
2025-07-21	42.5200	44.2400	42.0600	42.8900	+0.421%	77,946	-39.240%
2025-07-18	45.2300	45.2700	42.6400	42.7100	-4.195%	79,286	-38.984%
2025-07-17	44.1700	45.4000	43.5600	44.5800	+1.088%	69,801	-41.543%
2025-07-16	43.8100	44.3000	41.9500	44.1000	+1.077%	112,537	-40.907%
2025-07-15	45.9600	46.2850	43.2300	43.6300	-5.990%	119,754	-40.270%
2025-07-14	47.1000	47.5000	45.6964	46.4100	+0.194%	114,113	-43.848%
2025-07-11	47.3400	47.4400	45.5450	46.3200	-2.730%	79,530	-43.739%
2025-07-10	48.8300	50.6600	46.5500	47.6200	-4.646%	88,505	-45.275%
2025-07-09	50.1800	51.2900	48.5500	49.9400	+0.746%	101,353	-47.817%
2025-07-08	48.5600	50.8600	47.2900	49.5700	+2.566%	145,343	-47.428%
2025-07-07	45.5000	48.3400	44.7800	48.3300	+6.383%	158,456	-46.079%
2025-07-03	42.5000	45.9350	42.3600	45.4300	+6.894%	64,120	-42.637%
2025-07-02	43.3500	44.6200	42.4700	42.5000	-2.568%	114,052	-38.682%
2025-07-01	44.2500	44.6200	42.5350	43.6200	-3.346%	136,806	-40.257%
2025-06-30	43.4400	48.5200	42.7700	45.1300	+3.557%	402,605	-42.256%
2025-06-27	44.0100	45.6300	42.3750	43.5800	+1.942%	1,213,499	-40.202%
2025-06-26	42.4800	43.4300	41.2000	42.7500	+2.297%	100,315	-39.041%
2025-06-25	41.0000	41.9900	39.9850	41.7900	+3.033%	91,575	-37.641%
2025-06-24	41.9200	43.4600	40.5600	40.5600	-2.242%	103,627	-35.750%
2025-06-23	40.1500	43.8300	39.3000	41.4900	+3.725%	120,393	-37.190%
2025-06-20	40.0200	40.8776	39.0550	40.0000	-0.867%	323,157	-34.850%
2025-06-18	39.9300	41.9550	39.2600	40.3500	+0.298%	65,106	-35.415%
2025-06-17	40.3100	42.9900	39.5000	40.2300	+1.004%	85,969	-35.222%
2025-06-16	37.9600	40.0000	37.3600	39.8300	+7.330%	62,978	-34.572%
2025-06-13	37.0900	38.1200	36.4200	37.1100	-1.695%	47,665	-29.776%
2025-06-12	39.0400	39.3300	37.4500	37.7500	-3.920%	48,619	-30.967%
2025-06-11	39.0800	39.5600	37.8900	39.2900	+2.371%	51,345	-33.673%
2025-06-10	38.0500	40.1600	38.0500	38.3800	-0.415%	47,814	-32.100%
2025-06-09	39.8800	39.8800	37.8200	38.5400	-2.578%	56,378	-32.382%
2025-06-06	39.0500	39.9450	37.2452	39.5600	+3.021%	71,487	-34.125%
2025-06-05	36.5000	39.0500	36.2500	38.4000	+4.348%	81,018	-32.135%
2025-06-04	36.7700	37.9200	36.1200	36.8000	-2.102%	118,903	-29.185%
2025-06-03	38.2500	40.8700	36.2500	37.5900	-1.725%	196,853	-30.673%
2025-06-02	38.7900	40.9100	36.1600	38.2500	-0.520%	157,150	-31.869%
2025-05-30	35.7800	38.8950	35.0921	38.4500	+6.984%	238,134	-32.224%
2025-05-29	29.0750	36.6600	28.4150	35.9400	+34.809%	262,278	-27.490%
2025-05-28	27.4700	27.8850	26.6300	26.6600	-2.701%	42,579	-2.251%
2025-05-27	26.9700	27.9200	25.8000	27.4000	+3.163%	104,217	-4.891%
2025-05-23	28.5200	29.1800	26.5600	26.5600	-8.885%	100,859	-1.883%
2025-05-22	28.5800	29.8250	27.5008	29.1500	+1.286%	106,211	-10.600%
2025-05-21	29.2500	29.4000	28.0000	28.7800	+0.209%	55,468	-9.451%
2025-05-20	27.2100	28.9800	26.9700	28.7200	+4.512%	57,061	-9.262%
2025-05-19	27.1500	28.2700	27.0900	27.4800	+0.365%	95,974	-5.167%
2025-05-16	27.0000	28.3850	26.9750	27.3800	+0.110%	59,554	-4.821%
2025-05-15	26.7200	27.4500	26.2400	27.3500	+1.824%	64,315	-4.717%
2025-05-14	25.5600	27.9650	25.5500	26.8600	+7.311%	114,759	-2.978%
2025-05-13	22.2700	25.0300	21.5700	25.0300	+14.764%	121,545	+4.115%
2025-05-12	23.0400	23.0400	21.4400	21.8100	+0.646%	122,871	+19.486%
2025-05-09	21.5000	22.1000	20.5100	21.6700	+0.417%	40,671	+20.258%
2025-05-08	19.2700	22.0000	19.0900	21.5800	+1.649%	119,460	+20.760%
2025-05-07	20.6000	21.4900	20.4400	21.2300	+4.684%	29,404	+22.751%
2025-05-06	21.0000	21.1300	20.2200	20.2800	-5.101%	38,756	+28.501%
2025-05-05	22.1000	22.2000	21.1500	21.3700	-4.385%	39,810	+21.947%
2025-05-02	21.8900	22.9500	21.6000	22.3500	+0.676%	49,835	+16.600%
2025-05-01	22.3800	22.7400	21.9150	22.2000	-1.025%	52,223	+17.387%
2025-04-30	22.7400	23.0900	22.0500	22.4300	-2.563%	72,594	+16.184%
2025-04-29	22.1900	23.2300	22.1900	23.0200	+2.722%	44,691	+13.206%
2025-04-28	22.6700	23.4258	22.1500	22.4100	-2.523%	45,170	+16.287%
2025-04-25	22.4600	23.2700	22.2200	22.9900	+1.861%	50,864	+13.354%
2025-04-24	22.6000	22.7500	21.9600	22.5700	+1.575%	71,787	+15.463%
2025-04-23	21.0400	22.3900	20.7000	22.2200	+8.708%	58,854	+17.282%
2025-04-22	19.9700	20.5900	19.4423	20.4400	+4.446%	68,038	+27.495%
2025-04-21	19.7100	19.7800	18.8200	19.5700	-2.540%	62,850	+33.163%
2025-04-17	20.6200	20.6200	19.8100	20.0800	-1.181%	40,895	+29.781%
2025-04-16	21.7600	21.9050	19.9600	20.3200	-5.576%	54,598	+28.248%
2025-04-15	21.0000	21.8600	20.5000	21.5200	+3.811%	39,962	+21.097%
2025-04-14	20.4200	20.8500	19.9050	20.7300	+2.018%	73,786	+25.712%
2025-04-11	20.1900	20.6400	19.5100	20.3200	+3.305%	49,742	+28.248%
2025-04-10	19.1600	20.3800	19.0000	19.6700	-0.102%	79,561	+32.486%
2025-04-09	18.6700	20.7800	18.6700	19.6900	+3.632%	121,739	+32.351%
2025-04-08	20.1000	20.2800	19.0000	19.0000	-3.700%	130,290	+37.158%
2025-04-07	19.0900	20.4000	17.9800	19.7300	-1.399%	72,978	+32.083%
2025-04-04	19.7300	20.1300	17.8150	20.0100	+0.100%	113,198	+30.235%
2025-04-03	19.5700	20.3650	19.3500	19.9900	-2.440%	46,359	+30.365%
2025-04-02	20.3900	21.8700	20.2550	20.4900	-1.014%	50,716	+27.184%
2025-04-01	20.2200	21.5050	19.9300	20.7000	+0.339%	42,106	+25.894%
2025-03-31	20.3800	20.9600	20.2500	20.6300	-0.674%	53,613	+26.321%
2025-03-28	22.2100	22.2100	20.6000	20.7700	-5.419%	65,422	+25.469%
2025-03-27	21.7800	22.4200	21.6500	21.9600	0.000%	84,243	+18.670%
2025-03-26	21.8100	22.4800	21.3500	21.9600	-0.227%	60,148	+18.670%
2025-03-25	21.5000	22.6900	21.5000	22.0100	+3.576%	55,207	+18.401%
2025-03-24	21.3800	21.5700	20.8300	21.2500	+0.902%	47,687	+22.635%
2025-03-21	19.5500	21.9100	19.5000	21.0600	+5.829%	241,168	+23.742%
2025-03-20	20.8500	21.1700	19.8200	19.9000	-4.739%	70,202	+30.955%
2025-03-19	20.5000	21.0850	19.5700	20.8900	+3.518%	66,564	+24.749%
2025-03-18	20.6300	20.8700	19.6300	20.1800	-0.247%	55,286	+29.138%
2025-03-17	19.6500	20.5100	19.6500	20.2300	+0.898%	59,263	+28.819%
2025-03-14	20.6600	21.3500	19.9800	20.0500	-0.890%	53,024	+29.975%
2025-03-13	20.1400	20.5700	19.5800	20.2300	+1.201%	65,057	+28.819%
2025-03-12	19.3500	20.5199	18.7700	19.9900	+2.251%	61,645	+30.365%
2025-03-11	18.3600	19.6900	18.2500	19.5500	+12.680%	172,110	+33.299%
2025-03-10	17.9400	18.2070	16.3800	17.3500	-4.984%	77,589	+50.202%
2025-03-07	19.3000	19.6410	18.2500	18.2600	-6.359%	126,674	+42.716%
2025-03-06	20.7900	21.0768	19.5000	19.5000	-1.664%	88,976	+33.641%
2025-03-05	19.6800	20.3100	19.2500	19.8300	+3.013%	75,329	+31.417%
2025-03-04	18.0000	19.6500	17.9050	19.2500	0.000%	72,657	+35.377%
2025-03-03	20.6900	20.7700	18.6100	19.2500	-8.290%	179,555	+35.377%
2025-02-28	22.6900	23.9900	19.6050	20.9900	0.000%	136,386	+24.154%

.dark-mode .DkBYS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkBYS5{ color: #333333; background-color: white; border: 2px solid #333333; }CTEVClaritev Corporationstock NYSE

CTEV
Claritev Corporation
stock NYSE