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%
CTEV — Claritev Corporation
NYSEClaritev Corporation
$23.72
+2.41(+11.31%)
- O
- 21.97
- H
- 23.92
- L
- 21.32
- V
- 219.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.72
Period Return+16.05%
Period High$74.07
Period Low$11.50
Avg Daily Volume156.8K
Total Trading Days365
CTEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.97 | $23.92 | $21.32 | $23.72 | +$2.41 | +11.31% | 219,082 | $22.68 | $21.32 $23.92 |
| Oct 1, 2026 | $21.01 | $21.33 | $20.24 | $21.31 | +$0.14 | +0.66% | 188,246 | $20.96 | $20.24 $21.33 |
| Sep 30, 2026 | $21.43 | $21.99 | $20.88 | $21.17 | $-0.47 | -2.17% | 230,377 | $21.28 | $20.88 $21.99 |
| Sep 29, 2026 | $22.13 | $22.31 | $21.07 | $21.64 | $-0.83 | -3.69% | 197,409 | $21.60 | $21.07 $22.31 |
| Sep 28, 2026 | $22.73 | $23.70 | $22.10 | $22.47 | $-0.73 | -3.15% | 137,336 | $22.90 | $22.10 $23.70 |
| Sep 25, 2026 | $23.17 | $24.29 | $22.30 | $23.20 | $-0.16 | -0.68% | 201,404 | $22.79 | $22.30 $24.29 |
| Sep 24, 2026 | $24.29 | $25.40 | $23.16 | $23.36 | $-1.68 | -6.71% | 151,261 | $23.97 | $23.16 $25.40 |
| Sep 23, 2026 | $28.82 | $28.82 | $25.04 | $25.04 | $-4.41 | -14.97% | 174,294 | $26.17 | $25.04 $28.82 |
| Sep 22, 2026 | $32.59 | $33.31 | $29.03 | $29.45 | $-2.17 | -6.86% | 176,430 | $29.93 | $29.03 $33.31 |
| Sep 21, 2026 | $31.36 | $31.68 | $30.07 | $31.62 | +$0.81 | +2.63% | 184,648 | $31.04 | $30.07 $31.68 |
| Sep 18, 2026 | $31.81 | $32.03 | $30.81 | $30.81 | $-0.92 | -2.90% | 305,220 | $31.13 | $30.81 $32.03 |
| Sep 17, 2026 | $34.25 | $34.26 | $31.52 | $31.73 | $-1.83 | -5.45% | 187,920 | $32.19 | $31.52 $34.26 |
| Sep 16, 2026 | $35.24 | $35.67 | $33.50 | $33.56 | $-1.98 | -5.57% | 99,129 | $34.18 | $33.50 $35.67 |
| Sep 15, 2026 | $36.08 | $36.47 | $34.19 | $35.54 | $-0.90 | -2.47% | 116,358 | $35.47 | $34.19 $36.47 |
| Sep 14, 2026 | $35.66 | $37.28 | $35.66 | $36.44 | +$0.46 | +1.28% | 126,863 | $36.54 | $35.66 $37.28 |
| Sep 11, 2026 | $37.23 | $37.57 | $33.87 | $35.98 | $-0.76 | -2.07% | 153,678 | $35.54 | $33.87 $37.57 |
| Sep 10, 2026 | $35.35 | $37.77 | $35.23 | $36.74 | +$0.45 | +1.24% | 82,880 | $36.92 | $35.23 $37.77 |
| Sep 9, 2026 | $37.71 | $37.71 | $35.66 | $36.29 | $-1.42 | -3.77% | 119,203 | $36.39 | $35.66 $37.71 |
| Sep 8, 2026 | $37.77 | $38.58 | $36.41 | $37.71 | $-0.72 | -1.87% | 94,926 | $37.63 | $36.41 $38.58 |
| Sep 4, 2026 | $39.08 | $39.08 | $37.66 | $38.43 | $-0.66 | -1.69% | 70,574 | $38.47 | $37.66 $39.08 |
| Sep 3, 2026 | $40.46 | $42.00 | $38.52 | $39.09 | $-1.14 | -2.83% | 83,847 | $39.52 | $38.52 $42.00 |
| Sep 2, 2026 | $38.86 | $40.29 | $36.99 | $40.23 | +$0.88 | +2.24% | 103,913 | $39.79 | $36.99 $40.29 |
| Sep 1, 2026 | $39.43 | $40.82 | $38.83 | $39.35 | $-0.48 | -1.21% | 134,832 | $39.93 | $38.83 $40.82 |
| Aug 31, 2026 | $41.05 | $41.68 | $38.96 | $39.83 | +$0.44 | +1.12% | 139,414 | $39.89 | $38.96 $41.68 |
| Aug 28, 2026 | $38.06 | $39.65 | $37.85 | $39.39 | +$0.61 | +1.57% | 132,981 | $38.88 | $37.85 $39.65 |
| Aug 27, 2026 | $37.47 | $39.79 | $37.47 | $38.78 | +$1.21 | +3.22% | 155,269 | $38.89 | $37.47 $39.79 |
| Aug 26, 2026 | $37.58 | $37.63 | $36.86 | $37.57 | $-0.07 | -0.19% | 63,914 | $37.33 | $36.86 $37.63 |
| Aug 25, 2026 | $36.64 | $38.85 | $35.68 | $37.64 | +$1.06 | +2.90% | 139,860 | $37.60 | $35.68 $38.85 |
| Aug 24, 2026 | $37.53 | $38.40 | $36.29 | $36.58 | $-0.69 | -1.85% | 76,191 | $37.13 | $36.29 $38.40 |
| Aug 21, 2026 | $34.25 | $37.34 | $34.25 | $37.27 | +$3.19 | +9.36% | 199,240 | $36.36 | $34.25 $37.34 |