MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLVT — Clarivate Plc
NYSEClarivate Plc
$1.48
-0.12(-7.50%)
- O
- 1.61
- H
- 1.63
- L
- 1.47
- V
- 3.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.48
Period Return-55.02%
Period High$4.77
Period Low$1.47
Avg Daily Volume5.58M
Total Trading Days365
CLVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.61 | $1.63 | $1.47 | $1.48 | $-0.12 | -7.50% | 3,683,604 | $1.53 | $1.47 $1.63 |
| Oct 1, 2026 | $1.70 | $1.73 | $1.59 | $1.60 | $-0.07 | -4.19% | 4,183,792 | $1.63 | $1.59 $1.73 |
| Sep 30, 2026 | $1.69 | $1.72 | $1.67 | $1.67 | $-0.03 | -1.76% | 2,988,007 | $1.68 | $1.67 $1.72 |
| Sep 29, 2026 | $1.70 | $1.71 | $1.64 | $1.70 | $-0.01 | -0.58% | 3,886,996 | $1.68 | $1.64 $1.71 |
| Sep 28, 2026 | $1.76 | $1.77 | $1.68 | $1.71 | $-0.07 | -3.93% | 3,614,061 | $1.71 | $1.68 $1.77 |
| Sep 25, 2026 | $1.82 | $1.83 | $1.76 | $1.78 | $-0.06 | -3.26% | 4,862,159 | $1.78 | $1.76 $1.83 |
| Sep 24, 2026 | $1.86 | $1.90 | $1.81 | $1.84 | +$0.01 | +0.55% | 2,955,303 | $1.83 | $1.81 $1.90 |
| Sep 23, 2026 | $1.90 | $1.91 | $1.83 | $1.83 | $-0.06 | -3.17% | 3,900,196 | $1.87 | $1.83 $1.91 |
| Sep 22, 2026 | $1.95 | $1.96 | $1.86 | $1.89 | $-0.04 | -2.07% | 3,746,231 | $1.89 | $1.86 $1.96 |
| Sep 21, 2026 | $1.89 | $1.97 | $1.88 | $1.93 | +$0.04 | +2.12% | 4,647,565 | $1.93 | $1.88 $1.97 |
| Sep 18, 2026 | $1.89 | $1.95 | $1.86 | $1.89 | $-0.01 | -0.53% | 11,214,509 | $1.89 | $1.86 $1.95 |
| Sep 17, 2026 | $1.89 | $1.94 | $1.85 | $1.90 | +$0.03 | +1.60% | 4,455,449 | $1.89 | $1.85 $1.94 |
| Sep 16, 2026 | $1.91 | $1.93 | $1.84 | $1.87 | $-0.03 | -1.58% | 3,738,481 | $1.89 | $1.84 $1.93 |
| Sep 15, 2026 | $1.89 | $1.92 | $1.86 | $1.90 | $-0.01 | -0.52% | 5,418,320 | $1.88 | $1.86 $1.92 |
| Sep 14, 2026 | $1.91 | $1.92 | $1.84 | $1.91 | +$0.04 | +2.14% | 5,456,110 | $1.89 | $1.84 $1.92 |
| Sep 11, 2026 | $1.95 | $1.98 | $1.84 | $1.87 | $-0.08 | -4.10% | 5,393,085 | $1.89 | $1.84 $1.98 |
| Sep 10, 2026 | $1.91 | $1.97 | $1.87 | $1.95 | +$0.04 | +2.09% | 5,061,258 | $1.94 | $1.87 $1.97 |
| Sep 9, 2026 | $1.89 | $1.93 | $1.85 | $1.91 | +$0.01 | +0.53% | 3,376,299 | $1.90 | $1.85 $1.93 |
| Sep 8, 2026 | $2.05 | $2.05 | $1.87 | $1.90 | $-0.17 | -8.21% | 5,454,657 | $1.91 | $1.87 $2.05 |
| Sep 4, 2026 | $2.11 | $2.14 | $2.04 | $2.07 | $-0.08 | -3.72% | 2,675,748 | $2.07 | $2.04 $2.14 |
| Sep 3, 2026 | $2.11 | $2.24 | $2.10 | $2.15 | +$0.09 | +4.37% | 3,973,367 | $2.16 | $2.10 $2.24 |
| Sep 2, 2026 | $2.04 | $2.11 | $2.03 | $2.06 | +$0.02 | +0.98% | 2,252,618 | $2.07 | $2.03 $2.11 |
| Sep 1, 2026 | $2.03 | $2.17 | $2.00 | $2.04 | $-0.01 | -0.49% | 2,831,306 | $2.07 | $2.00 $2.17 |
| Aug 31, 2026 | $2.00 | $2.08 | $1.96 | $2.05 | +$0.03 | +1.49% | 3,556,736 | $2.05 | $1.96 $2.08 |
| Aug 28, 2026 | $2.03 | $2.06 | $1.98 | $2.02 | $-0.01 | -0.49% | 2,948,096 | $2.03 | $1.98 $2.06 |
| Aug 27, 2026 | $2.01 | $2.14 | $1.99 | $2.03 | +$0.04 | +2.01% | 4,734,097 | $2.05 | $1.99 $2.14 |
| Aug 26, 2026 | $2.11 | $2.16 | $1.95 | $1.99 | $-0.17 | -7.87% | 5,767,330 | $2.03 | $1.95 $2.16 |
| Aug 25, 2026 | $2.10 | $2.17 | $2.09 | $2.16 | +$0.03 | +1.41% | 2,793,482 | $2.13 | $2.09 $2.17 |
| Aug 24, 2026 | $2.08 | $2.16 | $2.08 | $2.13 | +$0.05 | +2.40% | 4,366,377 | $2.13 | $2.08 $2.16 |
| Aug 21, 2026 | $2.08 | $2.11 | $2.02 | $2.08 | +$0.01 | +0.48% | 4,223,995 | $2.07 | $2.02 $2.11 |