Claritev Corporation Class A Common Stock (CTEV)
22.99
+0.00 (0.00%)
NYSE · Last Trade: Apr 28th, 4:59 AM EDT
Historical Prices For Claritev Corporation Class A Common Stock (CTEV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 22.46 | 23.27 | 22.22 | 22.99 | 50,864 | 22.99 |
| 4/24/2025 | 22.60 | 22.75 | 21.96 | 22.57 | 71,787 | 22.57 |
| 4/23/2025 | 21.04 | 22.39 | 20.70 | 22.22 | 58,854 | 22.22 |
| 4/22/2025 | 19.97 | 20.59 | 19.44 | 20.44 | 68,038 | 20.44 |
| 4/21/2025 | 19.71 | 19.78 | 18.82 | 19.57 | 62,850 | 19.57 |
| 4/17/2025 | 20.62 | 20.62 | 19.81 | 20.08 | 40,895 | 20.08 |
| 4/16/2025 | 21.76 | 21.91 | 19.96 | 20.32 | 54,598 | 20.32 |
| 4/15/2025 | 21.00 | 21.86 | 20.50 | 21.52 | 39,962 | 21.52 |
| 4/14/2025 | 20.42 | 20.85 | 19.91 | 20.73 | 73,786 | 20.73 |
| 4/11/2025 | 20.19 | 20.64 | 19.51 | 20.32 | 49,742 | 20.32 |
| 4/10/2025 | 19.16 | 20.38 | 19.00 | 19.67 | 79,561 | 19.67 |
| 4/09/2025 | 18.67 | 20.78 | 18.67 | 19.69 | 121,738 | 19.69 |
| 4/08/2025 | 20.10 | 20.28 | 19.00 | 19.00 | 130,290 | 19.00 |
| 4/07/2025 | 19.09 | 20.39 | 17.98 | 19.73 | 72,978 | 19.73 |
| 4/04/2025 | 19.73 | 19.73 | 17.82 | 20.01 | 57,434 | 20.01 |
| 4/03/2025 | 19.57 | 20.36 | 19.35 | 19.99 | 46,359 | 19.99 |
| 4/02/2025 | 20.39 | 21.87 | 20.25 | 20.49 | 50,716 | 20.49 |
| 4/01/2025 | 20.22 | 21.50 | 19.93 | 20.70 | 42,106 | 20.70 |
| 3/31/2025 | 20.38 | 20.96 | 20.25 | 20.63 | 53,612 | 20.63 |
| 3/28/2025 | 22.21 | 22.21 | 20.60 | 20.77 | 65,422 | 20.77 |
| 3/27/2025 | 21.78 | 22.42 | 21.65 | 21.96 | 84,243 | 21.96 |
| 3/26/2025 | 21.81 | 22.48 | 21.35 | 21.96 | 60,346 | 21.96 |
| 3/25/2025 | 21.50 | 22.69 | 21.50 | 22.01 | 55,207 | 22.01 |
| 3/24/2025 | 21.38 | 21.57 | 20.83 | 21.25 | 47,787 | 21.25 |
| 3/21/2025 | 19.55 | 21.91 | 19.50 | 21.06 | 290,224 | 21.06 |
| 3/20/2025 | 20.85 | 21.17 | 19.82 | 19.90 | 70,711 | 19.90 |
| 3/19/2025 | 20.50 | 21.09 | 19.57 | 20.89 | 67,073 | 20.89 |
| 3/18/2025 | 20.63 | 20.87 | 19.63 | 20.18 | 55,959 | 20.18 |
| 3/17/2025 | 19.65 | 20.51 | 19.65 | 20.23 | 59,908 | 20.23 |
| 3/14/2025 | 20.66 | 21.35 | 19.98 | 20.05 | 53,524 | 20.05 |
| 3/13/2025 | 20.14 | 20.57 | 19.58 | 20.23 | 66,105 | 20.23 |
| 3/12/2025 | 19.35 | 20.52 | 18.77 | 19.99 | 62,156 | 19.99 |
| 3/11/2025 | 18.36 | 19.69 | 18.25 | 19.55 | 172,110 | 19.55 |
| 3/10/2025 | 17.94 | 18.21 | 16.38 | 17.35 | 77,589 | 17.35 |
| 3/07/2025 | 19.30 | 19.64 | 18.25 | 18.26 | 126,674 | 18.26 |
| 3/06/2025 | 20.79 | 21.08 | 19.50 | 19.50 | 89,764 | 19.50 |
| 3/05/2025 | 19.68 | 20.31 | 19.25 | 19.83 | 75,329 | 19.83 |
| 3/04/2025 | 18.00 | 19.65 | 17.91 | 19.25 | 72,657 | 19.25 |
| 3/03/2025 | 20.69 | 20.77 | 18.61 | 19.25 | 179,555 | 19.25 |
| 2/28/2025 | 22.69 | 23.99 | 19.61 | 20.99 | 136,386 | 20.99 |