5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
+21.30%
6 MONTH PERFORMANCE
-23.39%
YEAR-TO-DATE PERFORMANCE
-21.56%
1 YEAR PERFORMANCE
-37.17%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.76 | $2.82 (1.99%) | $2.84 | $2.76 | 543.08 K | |
| 05/05/2026 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.73 | 2.64 M | $1.77 B |
| 05/04/2026 | $2.80 | $2.81 (0.36%) | $3.03 | $2.80 | 5.44 M | $1.80 B |
| 05/01/2026 | $2.87 | $2.79 (-2.79%) | $3.05 | $2.77 | 8.90 M | $1.79 B |
| 04/30/2026 | $2.83 | $2.87 (1.41%) | $2.93 | $2.59 | 7.22 M | $1.84 B |
| 04/29/2026 | $2.72 | $2.86 (5.15%) | $2.90 | $2.56 | 8.86 M | $1.83 B |
| 04/28/2026 | $2.47 | $2.51 (1.62%) | $2.55 | $2.44 | 5.95 M | $1.61 B |
| 04/27/2026 | $2.44 | $2.46 (0.82%) | $2.55 | $2.40 | 3.81 M | $1.58 B |
| 04/24/2026 | $2.51 | $2.45 (-2.39%) | $2.56 | $2.38 | 3.07 M | $1.60 B |
| 04/23/2026 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.45 | 5.18 M | $1.64 B |
| 04/22/2026 | $2.74 | $2.73 (-0.36%) | $2.87 | $2.70 | 4.38 M | $1.79 B |
| 04/21/2026 | $2.72 | $2.73 (0.37%) | $2.81 | $2.69 | 4.05 M | $1.79 B |
| 04/20/2026 | $2.66 | $2.74 (3.01%) | $2.80 | $2.65 | 4.26 M | $1.79 B |
| 04/17/2026 | $2.79 | $2.68 (-3.94%) | $2.81 | $2.67 | 4.76 M | $1.75 B |
| 04/16/2026 | $2.51 | $2.73 (8.76%) | $2.74 | $2.51 | 6.47 M | $1.79 B |
| 04/15/2026 | $2.38 | $2.48 (4.2%) | $2.53 | $2.38 | 4.81 M | $1.62 B |
| 04/14/2026 | $2.30 | $2.35 (2.17%) | $2.38 | $2.27 | 4.32 M | $1.54 B |
| 04/13/2026 | $2.16 | $2.27 (5.09%) | $2.30 | $2.15 | 4.12 M | $1.49 B |
| 04/10/2026 | $2.17 | $2.17 (0%) | $2.21 | $2.10 | 4.46 M | $1.42 B |
| 04/09/2026 | $2.26 | $2.18 (-3.54%) | $2.29 | $2.12 | 4.35 M | $1.43 B |
| 04/08/2026 | $2.51 | $2.30 (-8.37%) | $2.53 | $2.28 | 7.65 M | $1.50 B |
| 04/07/2026 | $2.47 | $2.43 (-1.62%) | $2.50 | $2.37 | 5.42 M | $1.59 B |
| 04/06/2026 | $2.54 | $2.48 (-2.36%) | $2.65 | $2.47 | 9.62 M | $1.62 B |
| 04/02/2026 | $2.47 | $2.53 (2.43%) | $2.56 | $2.36 | 9.19 M | $1.66 B |
| 04/01/2026 | $2.54 | $2.49 (-1.97%) | $2.60 | $2.44 | 6.58 M | $1.63 B |
| 03/31/2026 | $2.49 | $2.53 (1.61%) | $2.61 | $2.42 | 4.54 M | $1.66 B |
| 03/30/2026 | $2.35 | $2.42 (2.98%) | $2.44 | $2.33 | 3.29 M | $1.58 B |
| 03/27/2026 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.28 | 4.07 M | $1.54 B |
| 03/26/2026 | $2.47 | $2.42 (-2.02%) | $2.52 | $2.36 | 3.48 M | $1.58 B |
| 03/25/2026 | $2.52 | $2.48 (-1.59%) | $2.59 | $2.42 | 4.09 M | $1.62 B |
| 03/24/2026 | $2.51 | $2.47 (-1.59%) | $2.55 | $2.42 | 5.50 M | $1.62 B |
| 03/23/2026 | $2.51 | $2.55 (1.59%) | $2.59 | $2.48 | 6.99 M | $1.67 B |
| 03/20/2026 | $2.55 | $2.49 (-2.35%) | $2.60 | $2.47 | 9.64 M | $1.63 B |
| 03/19/2026 | $2.50 | $2.53 (1.2%) | $2.66 | $2.50 | 5.87 M | $1.66 B |
| 03/18/2026 | $2.51 | $2.53 (0.8%) | $2.62 | $2.51 | 4.69 M | $1.66 B |
| 03/17/2026 | $2.46 | $2.54 (3.25%) | $2.66 | $2.46 | 4.92 M | $1.66 B |
| 03/16/2026 | $2.57 | $2.44 (-5.06%) | $2.62 | $2.42 | 4.16 M | $1.60 B |
| 03/13/2026 | $2.63 | $2.57 (-2.28%) | $2.66 | $2.50 | 4.11 M | $1.68 B |
| 03/12/2026 | $2.63 | $2.59 (-1.52%) | $2.72 | $2.55 | 5.94 M | $1.69 B |
| 03/11/2026 | $2.66 | $2.67 (0.38%) | $2.72 | $2.60 | 5.38 M | $1.75 B |
| 03/10/2026 | $2.62 | $2.64 (0.76%) | $2.67 | $2.53 | 4.91 M | $1.73 B |
| 03/09/2026 | $2.70 | $2.61 (-3.33%) | $2.72 | $2.56 | 5.77 M | $1.71 B |
| 03/06/2026 | $2.55 | $2.74 (7.45%) | $2.76 | $2.54 | 6.15 M | $1.79 B |
| 03/05/2026 | $2.57 | $2.59 (0.78%) | $2.67 | $2.51 | 6.58 M | $1.69 B |
| 03/04/2026 | $2.47 | $2.52 (2.02%) | $2.64 | $2.46 | 6.40 M | $1.65 B |
| 03/03/2026 | $2.32 | $2.47 (6.47%) | $2.50 | $2.21 | 8.01 M | $1.62 B |
| 03/02/2026 | $2.23 | $2.31 (3.59%) | $2.44 | $2.23 | 7.93 M | $1.51 B |
| 02/27/2026 | $2.37 | $2.30 (-2.95%) | $2.38 | $2.26 | 13.40 M | $1.50 B |
| 02/26/2026 | $2.33 | $2.40 (3%) | $2.42 | $2.13 | 14.64 M | $1.57 B |
| 02/25/2026 | $2.37 | $2.30 (-2.95%) | $2.50 | $2.26 | 11.85 M | $1.50 B |
| 02/24/2026 | $2.14 | $2.35 (9.81%) | $2.39 | $2.10 | 45.04 M | $1.54 B |
| 02/23/2026 | $1.75 | $1.68 (-4%) | $1.77 | $1.66 | 6.26 M | $1.10 B |
| 02/20/2026 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.73 | 8.68 M | $1.16 B |
| 02/19/2026 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.72 | 7.14 M | $1.19 B |
| 02/18/2026 | $1.77 | $1.78 (0.56%) | $1.83 | $1.74 | 7.47 M | $1.19 B |
| 02/17/2026 | $1.83 | $1.79 (-2.19%) | $1.89 | $1.74 | 8.61 M | $1.20 B |
| 02/13/2026 | $1.82 | $1.81 (-0.55%) | $1.93 | $1.79 | 6.62 M | $1.21 B |
| 02/12/2026 | $1.85 | $1.84 (-0.54%) | $1.92 | $1.74 | 9.23 M | $1.23 B |
| 02/11/2026 | $2.02 | $1.81 (-10.4%) | $2.06 | $1.79 | 8.52 M | $1.21 B |
| 02/10/2026 | $2.13 | $2.06 (-3.29%) | $2.27 | $2.05 | 8.99 M | $1.38 B |
| 02/09/2026 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.02 | 8.47 M | $1.42 B |
| 02/06/2026 | $2.08 | $2.16 (3.85%) | $2.20 | $2.02 | 11.08 M | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
