Claritev Corporation Class A Common Stock (CTEV)
23.28
+0.01 (0.02%)
NYSE · Last Trade: Feb 23rd, 1:29 PM EST
Historical Prices For Claritev Corporation Class A Common Stock (CTEV)
| 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 |