Claritev Corporation Class A Common Stock (CTEV)

Last Price42.69

Change+0.91 (2.18%)

NYSE · Last Trade: Dec 25th, 9:30 PM EST

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

Date Range:

2025-09-26 - 2025-12-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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	349,542	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
11/21/2025	45.04	48.15	43.11	47.12	261,156	47.12
11/20/2025	47.22	48.35	44.85	45.23	261,897	45.23
11/19/2025	44.21	49.49	43.81	46.52	385,004	46.52
11/18/2025	39.00	42.29	38.07	42.29	355,624	42.29
11/17/2025	42.37	43.85	37.95	38.13	500,480	38.13
11/14/2025	43.76	43.76	41.89	43.26	390,872	43.26
11/13/2025	51.50	51.95	43.14	44.20	1,251,136	44.20
11/12/2025	57.23	61.22	57.12	58.62	107,274	58.62
11/11/2025	56.74	58.30	54.00	57.25	133,717	57.25
11/10/2025	72.67	72.67	57.40	57.84	121,116	57.84
11/07/2025	70.00	73.68	60.01	69.25	196,896	69.25
11/06/2025	64.98	67.42	61.93	61.96	131,941	61.96
11/05/2025	63.81	65.67	61.86	65.00	102,069	65.00
11/04/2025	63.81	64.83	61.51	62.87	146,204	62.87
11/03/2025	64.66	66.41	64.66	65.10	87,396	65.10
10/31/2025	66.71	66.71	64.90	65.10	70,242	65.10
10/30/2025	67.50	69.17	65.70	66.06	84,749	66.06
10/29/2025	70.14	72.09	68.20	68.60	92,870	68.60
10/28/2025	71.56	72.00	69.88	71.18	73,717	71.18
10/27/2025	70.33	71.36	68.82	71.36	117,841	71.36
10/24/2025	67.00	71.49	66.27	69.69	159,381	69.69
10/23/2025	67.87	67.87	65.67	66.42	83,480	66.42
10/22/2025	66.03	68.64	65.50	66.08	113,442	66.08
10/21/2025	63.08	69.38	61.50	66.00	209,669	66.00
10/20/2025	56.40	58.84	54.68	58.52	89,488	58.52
10/17/2025	57.00	57.09	55.14	55.26	74,749	55.26
10/16/2025	57.14	58.96	56.32	56.53	82,338	56.53
10/15/2025	56.54	58.38	54.65	56.06	72,555	56.06
10/14/2025	52.00	55.47	51.79	55.26	82,234	55.26
10/13/2025	53.64	55.31	52.13	52.40	96,518	52.40
10/10/2025	58.37	59.01	53.72	53.73	132,240	53.73
10/09/2025	58.06	59.92	55.75	58.33	132,893	58.33
10/08/2025	56.21	57.86	57.36	57.36	129,893	57.36
10/07/2025	51.03	55.97	50.48	55.63	177,321	55.63
10/06/2025	51.12	51.90	48.95	51.00	220,893	51.00
10/03/2025	46.81	51.16	45.86	51.09	163,962	51.09
10/02/2025	48.66	48.66	46.09	46.41	80,362	46.41
10/01/2025	52.54	52.60	48.15	48.33	136,095	48.33
9/30/2025	52.25	56.23	51.98	53.08	369,171	53.08
9/29/2025	51.22	53.10	50.44	52.61	112,065	52.61
9/26/2025	50.44	52.13	49.95	51.45	136,556	51.45