5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
+11.64%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-12.50%
YEAR-TO-DATE PERFORMANCE
-23.52%
1 YEAR PERFORMANCE
-28.72%
Clarivate Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $3.44 | $3.57 (3.63%) | $3.60 | $3.41 | 8.21 M | $2.33 B |
| 12/09/2025 | $3.68 | $3.45 (-6.25%) | $3.73 | $3.43 | 5.01 M | $2.31 B |
| 12/08/2025 | $3.64 | $3.71 (1.92%) | $3.74 | $3.59 | 5.33 M | $2.48 B |
| 12/05/2025 | $3.75 | $3.62 (-3.47%) | $3.82 | $3.60 | 5.69 M | $2.42 B |
| 12/04/2025 | $3.77 | $3.76 (-0.27%) | $3.81 | $3.74 | 3.64 M | $2.51 B |
| 12/03/2025 | $3.68 | $3.75 (1.9%) | $3.76 | $3.65 | 4.98 M | $2.51 B |
| 12/02/2025 | $3.71 | $3.68 (-0.81%) | $3.72 | $3.65 | 6.23 M | $2.46 B |
| 12/01/2025 | $3.71 | $3.73 (0.54%) | $3.79 | $3.65 | 4.90 M | $2.49 B |
| 11/28/2025 | $3.75 | $3.76 (0.27%) | $3.87 | $3.75 | 2.50 M | $2.51 B |
| 11/26/2025 | $3.62 | $3.75 (3.59%) | $3.81 | $3.62 | 6.10 M | $2.51 B |
| 11/25/2025 | $3.47 | $3.66 (5.48%) | $3.66 | $3.45 | 7.31 M | $2.45 B |
| 11/24/2025 | $3.43 | $3.46 (0.87%) | $3.50 | $3.40 | 4.79 M | $2.31 B |
| 11/21/2025 | $3.34 | $3.43 (2.69%) | $3.50 | $3.34 | 8.79 M | $2.29 B |
| 11/20/2025 | $3.43 | $3.32 (-3.21%) | $3.43 | $3.24 | 5.47 M | $2.22 B |
| 11/19/2025 | $3.33 | $3.37 (1.2%) | $3.41 | $3.30 | 4.90 M | $2.25 B |
| 11/18/2025 | $3.33 | $3.31 (-0.6%) | $3.38 | $3.28 | 5.07 M | $2.21 B |
| 11/17/2025 | $3.42 | $3.37 (-1.46%) | $3.50 | $3.35 | 4.83 M | $2.25 B |
| 11/14/2025 | $3.45 | $3.46 (0.29%) | $3.50 | $3.42 | 2.96 M | $2.31 B |
| 11/13/2025 | $3.46 | $3.50 (1.16%) | $3.60 | $3.46 | 6.14 M | $2.34 B |
| 11/12/2025 | $3.57 | $3.47 (-2.8%) | $3.66 | $3.45 | 4.13 M | $2.32 B |
| 11/11/2025 | $3.50 | $3.58 (2.29%) | $3.58 | $3.48 | 5.15 M | $2.39 B |
| 11/10/2025 | $3.49 | $3.48 (-0.29%) | $3.59 | $3.43 | 4.75 M | $2.33 B |
| 11/07/2025 | $3.38 | $3.45 (2.07%) | $3.50 | $3.37 | 4.70 M | $2.31 B |
| 11/06/2025 | $3.48 | $3.42 (-1.72%) | $3.51 | $3.41 | 3.12 M | $2.29 B |
| 11/05/2025 | $3.48 | $3.48 (0%) | $3.55 | $3.44 | 4.19 M | $2.33 B |
| 11/04/2025 | $3.65 | $3.48 (-4.66%) | $3.73 | $3.47 | 5.72 M | $2.33 B |
| 11/03/2025 | $3.37 | $3.54 (5.04%) | $3.57 | $3.35 | 6.08 M | $2.37 B |
| 10/31/2025 | $3.25 | $3.40 (4.62%) | $3.43 | $3.23 | 8.16 M | $2.27 B |
| 10/30/2025 | $3.46 | $3.24 (-6.36%) | $3.46 | $3.20 | 6.75 M | $2.17 B |
| 10/29/2025 | $3.82 | $3.49 (-8.64%) | $3.82 | $3.43 | 5.68 M | $2.33 B |
| 10/28/2025 | $3.64 | $3.64 (0%) | $3.71 | $3.62 | 3.10 M | $2.43 B |
| 10/27/2025 | $3.68 | $3.70 (0.54%) | $3.73 | $3.65 | 2.64 M | $2.47 B |
| 10/24/2025 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.64 | 1.95 M | $2.49 B |
| 10/23/2025 | $3.64 | $3.70 (1.65%) | $3.70 | $3.61 | 2.33 M | $2.52 B |
| 10/22/2025 | $3.65 | $3.63 (-0.55%) | $3.65 | $3.55 | 3.76 M | $2.47 B |
| 10/21/2025 | $3.62 | $3.66 (1.1%) | $3.76 | $3.61 | 3.30 M | $2.49 B |
| 10/20/2025 | $3.61 | $3.63 (0.55%) | $3.67 | $3.54 | 2.77 M | $2.47 B |
| 10/17/2025 | $3.47 | $3.58 (3.17%) | $3.59 | $3.43 | 2.44 M | $2.44 B |
| 10/16/2025 | $3.68 | $3.55 (-3.53%) | $3.68 | $3.48 | 5.45 M | $2.42 B |
| 10/15/2025 | $3.62 | $3.66 (1.1%) | $3.73 | $3.61 | 2.66 M | $2.49 B |
| 10/14/2025 | $3.57 | $3.60 (0.84%) | $3.69 | $3.55 | 3.78 M | $2.45 B |
| 10/13/2025 | $3.61 | $3.63 (0.55%) | $3.69 | $3.59 | 3.43 M | $2.47 B |
| 10/10/2025 | $3.61 | $3.59 (-0.55%) | $3.64 | $3.52 | 3.98 M | $2.45 B |
| 10/09/2025 | $3.74 | $3.61 (-3.48%) | $3.74 | $3.57 | 2.57 M | $2.46 B |
| 10/08/2025 | $3.77 | $3.73 (-1.06%) | $3.80 | $3.72 | 2.22 M | $2.54 B |
| 10/07/2025 | $3.82 | $3.75 (-1.83%) | $3.89 | $3.73 | 2.92 M | $2.55 B |
| 10/06/2025 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.80 | 2.94 M | $2.59 B |
| 10/03/2025 | $3.78 | $3.89 (2.91%) | $3.96 | $3.78 | 9.72 M | $2.65 B |
| 10/02/2025 | $3.77 | $3.78 (0.27%) | $3.79 | $3.68 | 3.80 M | $2.58 B |
| 10/01/2025 | $3.84 | $3.78 (-1.56%) | $3.88 | $3.76 | 3.09 M | $2.58 B |
| 09/30/2025 | $3.81 | $3.83 (0.52%) | $3.87 | $3.73 | 4.60 M | $2.61 B |
| 09/29/2025 | $3.72 | $3.79 (1.88%) | $3.86 | $3.69 | 3.20 M | $2.58 B |
| 09/26/2025 | $3.66 | $3.69 (0.82%) | $3.75 | $3.64 | 3.31 M | $2.51 B |
| 09/25/2025 | $3.77 | $3.66 (-2.92%) | $3.80 | $3.66 | 4.24 M | $2.49 B |
| 09/24/2025 | $3.96 | $3.83 (-3.28%) | $3.96 | $3.82 | 2.73 M | $2.61 B |
| 09/23/2025 | $4.10 | $3.95 (-3.66%) | $4.14 | $3.95 | 3.19 M | $2.69 B |
| 09/22/2025 | $3.98 | $4.06 (2.01%) | $4.09 | $3.98 | 2.82 M | $2.77 B |
| 09/19/2025 | $4.11 | $4.01 (-2.43%) | $4.11 | $4.00 | 8.77 M | $2.73 B |
| 09/18/2025 | $4.12 | $4.11 (-0.24%) | $4.17 | $4.04 | 2.62 M | $2.80 B |
| 09/17/2025 | $4.20 | $4.09 (-2.62%) | $4.28 | $4.08 | 2.97 M | $2.79 B |
| 09/16/2025 | $4.17 | $4.19 (0.48%) | $4.24 | $4.16 | 2.24 M | $2.85 B |
| 09/15/2025 | $4.32 | $4.17 (-3.47%) | $4.33 | $4.17 | 2.27 M | $2.84 B |
| 09/12/2025 | $4.36 | $4.29 (-1.61%) | $4.36 | $4.23 | 2.02 M | $2.92 B |
| 09/11/2025 | $4.23 | $4.37 (3.31%) | $4.39 | $4.23 | 3.90 M | $2.98 B |
| 09/10/2025 | $4.41 | $4.24 (-3.85%) | $4.46 | $4.23 | 3.24 M | $2.89 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.
