7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,209.91

-807.85

-1.04%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE USD

Claritev Corporation (CTEV)

24.00 0.00 (0.00%)

At close: October 30 at 4:00:03 PM EDT

24.00 0.00 (0.00%)

After hours: October 30 at 5:05:00 PM EDT

Trade CTEV on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	23.80	24.40	23.48	24.00	24.00	199,000
Oct 29, 2026	23.36	24.91	23.36	24.00	24.00	284,900
Oct 28, 2026	23.55	23.83	22.28	23.00	23.00	237,500
Oct 27, 2026	21.86	23.04	20.97	22.65	22.65	322,600
Oct 26, 2026	23.85	24.51	21.53	21.54	21.54	420,800
Oct 23, 2026	23.46	23.92	23.26	23.50	23.50	690,800
Oct 22, 2026	22.95	23.81	22.78	23.50	23.50	146,400
Oct 21, 2026	22.58	23.09	22.56	23.00	23.00	117,600
Oct 20, 2026	22.30	22.79	22.13	22.39	22.39	199,400
Oct 19, 2026	22.45	22.45	21.35	21.96	21.96	109,900
Oct 16, 2026	24.17	24.17	21.32	22.12	22.12	190,600
Oct 15, 2026	23.76	24.14	23.05	23.86	23.86	196,300
Oct 14, 2026	22.95	24.00	22.42	23.94	23.94	184,300
Oct 13, 2026	24.50	24.50	23.63	23.72	23.72	121,400
Oct 12, 2026	24.83	24.83	24.08	24.33	24.33	118,800
Oct 9, 2026	24.51	25.33	24.51	24.66	24.66	126,800
Oct 8, 2026	24.84	24.84	23.65	24.33	24.33	245,200
Oct 7, 2026	23.52	25.69	23.36	25.03	25.03	216,200
Oct 6, 2026	25.05	25.05	23.01	24.09	24.09	189,100
Oct 5, 2026	23.77	24.78	22.69	24.68	24.68	223,300
Oct 2, 2026	21.97	23.92	21.32	23.72	23.72	228,900
Oct 1, 2026	21.01	21.33	20.24	21.31	21.31	188,800
Sep 30, 2026	21.43	21.99	20.88	21.17	21.17	230,400
Sep 29, 2026	22.13	22.31	21.07	21.64	21.64	197,400
Sep 28, 2026	22.73	23.70	22.10	22.47	22.47	137,300
Sep 25, 2026	23.17	24.29	22.30	23.20	23.20	201,400
Sep 24, 2026	24.29	25.40	23.16	23.36	23.36	151,300
Sep 23, 2026	28.82	28.82	25.04	25.04	25.04	174,200
Sep 22, 2026	32.59	33.31	29.03	29.45	29.45	176,400
Sep 21, 2026	31.36	31.68	30.07	31.62	31.62	184,600
Sep 18, 2026	31.81	32.03	30.81	30.81	30.81	299,200
Sep 17, 2026	34.25	34.26	31.52	31.73	31.73	187,900
Sep 16, 2026	35.24	35.67	33.50	33.56	33.56	99,100
Sep 15, 2026	36.08	36.47	34.19	35.54	35.54	116,400
Sep 14, 2026	35.66	37.28	35.66	36.44	36.44	126,900
Sep 11, 2026	37.23	37.57	33.87	35.98	35.98	153,700
Sep 10, 2026	35.35	37.77	35.23	36.74	36.74	82,900
Sep 9, 2026	37.71	37.71	35.65	36.29	36.29	119,200
Sep 8, 2026	37.77	38.58	36.41	37.71	37.71	94,900
Sep 4, 2026	39.08	39.08	37.66	38.43	38.43	70,600
Sep 3, 2026	40.46	42.00	38.52	39.09	39.09	83,800
Sep 2, 2026	38.86	40.29	36.99	40.23	40.23	117,600
Sep 1, 2026	39.43	40.82	38.83	39.35	39.35	134,800
Aug 31, 2026	41.05	41.68	38.96	39.83	39.83	139,400
Aug 28, 2026	38.06	39.65	37.85	39.39	39.39	132,800
Aug 27, 2026	37.47	39.79	37.47	38.78	38.78	155,300
Aug 26, 2026	37.58	37.63	36.85	37.57	37.57	63,900
Aug 25, 2026	36.64	38.85	35.68	37.64	37.64	139,900
Aug 24, 2026	37.53	38.40	36.29	36.58	36.58	76,200
Aug 21, 2026	34.25	37.34	34.25	37.27	37.27	199,200
Aug 20, 2026	35.00	35.00	33.92	34.08	34.08	94,400
Aug 19, 2026	36.11	37.21	35.18	35.39	35.39	102,100
Aug 18, 2026	35.02	36.24	34.58	35.60	35.60	107,200
Aug 17, 2026	37.28	38.02	34.76	35.35	35.35	182,700
Aug 14, 2026	41.72	42.22	38.03	38.12	38.12	133,200
Aug 13, 2026	35.32	42.47	35.32	42.22	42.22	223,300
Aug 12, 2026	35.75	36.14	34.65	35.32	35.32	125,700
Aug 11, 2026	34.48	35.43	33.28	34.96	34.96	140,600
Aug 10, 2026	33.25	36.39	32.03	34.07	34.07	151,200
Aug 7, 2026	29.14	38.99	29.14	32.59	32.59	330,000
Aug 6, 2026	25.91	27.29	25.16	26.84	26.84	80,700
Aug 5, 2026	26.08	27.02	25.27	26.13	26.13	63,900
Aug 4, 2026	25.08	27.00	24.67	26.40	26.40	68,100
Aug 3, 2026	22.91	24.83	22.91	24.29	24.29	55,900
Jul 31, 2026	23.93	24.55	22.65	22.71	22.71	72,900
Jul 30, 2026	24.17	24.17	22.24	23.58	23.58	71,300
Jul 29, 2026	22.34	24.18	22.34	23.40	23.40	73,200
Jul 28, 2026	21.97	23.36	21.16	22.67	22.67	75,700
Jul 27, 2026	21.73	22.65	21.73	21.82	21.82	81,800
Jul 24, 2026	23.55	24.00	21.45	21.61	21.61	69,000
Jul 23, 2026	24.23	24.99	22.64	23.27	23.27	122,100
Jul 22, 2026	27.55	27.85	24.75	24.98	24.98	128,600
Jul 21, 2026	30.30	30.71	28.61	28.69	28.69	65,100
Jul 20, 2026	30.41	30.59	29.16	30.12	30.12	245,000
Jul 17, 2026	30.41	31.23	29.63	30.39	30.39	73,600
Jul 16, 2026	29.87	31.53	28.27	30.76	30.76	120,400
Jul 15, 2026	27.93	30.14	27.93	29.44	29.44	101,600
Jul 14, 2026	30.09	30.09	25.79	28.36	28.36	218,400
Jul 13, 2026	30.62	33.29	29.06	29.84	29.84	97,100
Jul 10, 2026	33.39	33.45	30.62	31.24	31.24	60,300
Jul 9, 2026	31.90	33.40	30.92	32.90	32.90	65,000
Jul 8, 2026	30.83	33.45	30.34	32.02	32.02	79,500
Jul 7, 2026	33.27	34.00	31.38	31.62	31.62	69,000
Jul 6, 2026	32.39	33.32	30.67	33.16	33.16	80,800
Jul 2, 2026	32.12	33.06	31.51	32.64	32.64	78,800
Jul 1, 2026	33.93	35.60	32.23	32.40	32.40	84,200
Jun 30, 2026	34.17	35.53	33.61	34.11	34.11	179,900
Jun 29, 2026	33.00	34.47	32.14	33.82	33.82	146,000
Jun 26, 2026	34.72	35.00	31.49	33.15	33.15	460,300
Jun 25, 2026	30.45	34.92	30.33	34.72	34.72	102,900
Jun 24, 2026	30.48	32.15	29.90	30.49	30.49	154,100
Jun 23, 2026	28.73	30.51	28.18	30.06	30.06	136,500
Jun 22, 2026	29.39	30.05	27.91	28.44	28.44	109,600
Jun 18, 2026	30.30	30.62	29.03	29.42	29.42	180,800
Jun 17, 2026	30.65	32.74	29.45	29.75	29.75	95,700
Jun 16, 2026	31.00	31.84	29.90	30.67	30.67	72,100
Jun 15, 2026	31.35	31.35	28.07	30.61	30.61	94,200
Jun 12, 2026	32.03	33.62	30.38	30.89	30.89	128,000
Jun 11, 2026	30.00	32.40	29.59	32.03	32.03	111,300
Jun 10, 2026	27.92	29.82	27.92	29.74	29.74	82,900
Jun 9, 2026	27.48	28.75	26.73	28.35	28.35	67,400
Jun 8, 2026	25.93	27.42	25.26	27.07	27.07	90,100
Jun 5, 2026	27.11	27.14	25.34	25.84	25.84	86,500
Jun 4, 2026	26.66	28.93	26.20	27.57	27.57	99,900
Jun 3, 2026	27.91	27.91	24.70	26.27	26.27	109,900
Jun 2, 2026	26.32	29.21	25.21	28.34	28.34	131,100
Jun 1, 2026	25.06	28.00	24.71	26.99	26.99	151,800
May 29, 2026	25.54	25.81	24.09	25.12	25.12	117,600
May 28, 2026	22.75	24.76	22.75	24.56	24.56	72,700
May 27, 2026	21.62	24.02	21.10	23.07	23.07	133,000
May 26, 2026	21.96	22.85	21.50	21.76	21.76	126,800
May 22, 2026	23.65	24.54	21.33	21.67	21.67	147,900
May 21, 2026	20.93	24.38	20.93	23.55	23.55	228,600
May 20, 2026	18.07	22.05	16.80	21.24	21.24	372,100
May 19, 2026	16.01	17.58	15.25	16.20	16.20	207,800
May 18, 2026	12.91	18.40	11.50	16.42	16.42	1,115,000
May 15, 2026	19.00	19.97	13.33	13.87	13.87	706,900
May 14, 2026	27.99	28.59	23.46	23.47	23.47	229,700
May 13, 2026	28.74	30.55	26.41	27.58	27.58	113,100
May 12, 2026	29.50	31.67	28.50	28.53	28.53	140,600
May 11, 2026	27.00	31.70	27.00	29.65	29.65	203,500
May 8, 2026	24.44	27.17	22.88	27.00	27.00	169,100
May 7, 2026	25.63	26.60	23.30	24.21	24.21	111,100
May 6, 2026	26.28	27.31	25.57	26.47	26.47	96,300
May 5, 2026	25.42	26.37	25.17	26.37	26.37	49,500
May 4, 2026	24.79	26.51	24.29	25.31	25.31	70,300
May 1, 2026	27.05	27.05	24.08	24.93	24.93	62,500
Apr 30, 2026	23.18	24.51	22.75	24.33	24.33	60,100
Apr 29, 2026	23.15	23.83	22.51	23.06	23.06	62,300
Apr 28, 2026	24.13	24.85	23.47	23.49	23.49	80,100
Apr 27, 2026	23.46	24.78	22.87	24.22	24.22	76,800
Apr 24, 2026	22.53	24.18	19.93	23.81	23.81	131,600
Apr 23, 2026	21.82	22.68	20.12	20.30	20.30	64,700
Apr 22, 2026	21.56	22.13	21.29	21.91	21.91	64,300
Apr 21, 2026	22.50	23.29	20.67	21.24	21.24	92,400
Apr 20, 2026	20.40	22.61	20.25	22.45	22.45	103,200
Apr 17, 2026	20.41	21.20	20.34	20.59	20.59	100,300
Apr 16, 2026	19.09	19.96	17.82	19.65	19.65	110,300
Apr 15, 2026	18.13	19.40	18.13	19.01	19.01	83,000
Apr 14, 2026	17.56	18.71	17.56	18.14	18.14	70,200
Apr 13, 2026	16.09	17.42	15.90	17.37	17.37	98,600
Apr 10, 2026	17.80	18.00	16.18	16.24	16.24	77,600
Apr 9, 2026	17.27	18.08	17.00	17.88	17.88	49,200
Apr 8, 2026	17.58	17.89	17.16	17.43	17.43	61,100
Apr 7, 2026	16.99	17.81	16.56	16.92	16.92	111,100
Apr 6, 2026	17.55	18.30	16.74	17.06	17.06	106,400
Apr 2, 2026	16.53	17.60	16.53	17.46	17.46	85,000
Apr 1, 2026	16.37	17.46	16.34	16.83	16.83	76,300
Mar 31, 2026	15.99	16.44	15.51	16.34	16.34	83,300
Mar 30, 2026	15.61	16.60	15.27	15.81	15.81	103,500
Mar 27, 2026	15.82	15.87	15.19	15.54	15.54	71,000
Mar 26, 2026	15.00	16.54	15.00	15.94	15.94	114,800
Mar 25, 2026	15.55	16.05	15.12	15.53	15.53	96,900
Mar 24, 2026	15.08	15.46	14.77	15.35	15.35	166,600
Mar 23, 2026	15.08	16.00	14.86	15.45	15.45	166,200
Mar 20, 2026	15.11	16.39	14.86	14.89	14.89	382,500
Mar 19, 2026	15.70	16.62	15.00	15.34	15.34	118,800
Mar 18, 2026	16.73	17.34	16.16	16.28	16.28	112,400
Mar 17, 2026	17.57	18.75	16.77	16.92	16.92	154,800
Mar 16, 2026	17.91	18.98	17.40	17.60	17.60	147,700
Mar 13, 2026	16.50	17.73	16.20	16.89	16.89	186,600
Mar 12, 2026	16.63	16.75	15.83	16.02	16.02	148,600
Mar 11, 2026	16.09	16.86	15.66	16.78	16.78	147,600
Mar 10, 2026	16.86	17.39	15.91	16.33	16.33	117,100
Mar 9, 2026	16.69	16.87	15.38	16.77	16.77	213,000
Mar 6, 2026	17.50	17.81	16.51	17.21	17.21	203,600
Mar 5, 2026	17.72	18.64	16.84	17.71	17.71	210,100
Mar 4, 2026	16.82	18.21	16.53	17.82	17.82	262,900
Mar 3, 2026	15.20	17.79	14.39	16.91	16.91	605,400
Mar 2, 2026	12.99	14.80	12.66	14.43	14.43	366,000
Feb 27, 2026	13.77	14.63	12.52	13.47	13.47	453,900
Feb 26, 2026	14.38	15.20	13.50	14.17	14.17	429,700
Feb 25, 2026	13.54	15.30	12.04	14.82	14.82	970,600
Feb 24, 2026	23.01	23.24	12.78	13.57	13.57	1,390,800
Feb 23, 2026	23.00	23.92	22.52	23.23	23.23	115,900
Feb 20, 2026	22.93	24.53	22.55	23.27	23.27	89,200
Feb 19, 2026	22.90	24.42	22.90	23.31	23.31	92,200
Feb 18, 2026	22.95	24.72	22.79	23.56	23.56	130,900
Feb 17, 2026	23.05	24.49	22.53	23.10	23.10	162,800
Feb 13, 2026	20.13	23.20	20.13	22.99	22.99	142,100
Feb 12, 2026	20.93	21.06	19.73	19.98	19.98	103,000
Feb 11, 2026	22.09	22.12	20.42	20.80	20.80	118,400
Feb 10, 2026	23.78	24.13	21.87	22.08	22.08	198,900
Feb 9, 2026	26.12	26.12	22.75	23.79	23.79	153,900
Feb 6, 2026	26.43	27.16	24.97	25.91	25.91	177,100
Feb 5, 2026	25.02	26.05	24.42	25.70	25.70	225,000
Feb 4, 2026	25.95	26.36	23.65	25.20	25.20	256,900
Feb 3, 2026	27.43	28.20	25.59	25.97	25.97	183,400
Feb 2, 2026	27.05	28.57	27.05	27.78	27.78	143,200
Jan 30, 2026	26.69	28.20	26.11	27.16	27.16	153,400
Jan 29, 2026	27.16	27.65	26.40	26.93	26.93	127,200
Jan 28, 2026	27.28	27.81	26.79	26.98	26.98	94,200
Jan 27, 2026	28.16	28.53	26.18	27.04	27.04	113,500
Jan 26, 2026	28.59	29.58	28.27	28.31	28.31	78,500
Jan 23, 2026	29.98	30.51	27.62	28.86	28.86	93,200
Jan 22, 2026	29.03	31.56	29.03	30.05	30.05	101,100
Jan 21, 2026	29.00	29.51	28.14	28.85	28.85	120,200
Jan 20, 2026	29.28	30.79	28.47	28.49	28.49	101,000
Jan 16, 2026	29.80	31.93	29.16	30.44	30.44	164,900
Jan 15, 2026	30.31	31.22	30.04	30.06	30.06	103,600
Jan 14, 2026	32.42	32.42	29.84	30.47	30.47	114,500
Jan 13, 2026	32.00	33.15	31.09	32.42	32.42	167,800
Jan 12, 2026	29.44	33.10	28.03	31.96	31.96	162,000
Jan 9, 2026	30.01	30.90	28.34	28.94	28.94	212,400
Jan 8, 2026	32.37	33.55	30.39	31.21	31.21	102,300
Jan 7, 2026	31.13	32.78	30.36	32.68	32.68	169,800
Jan 6, 2026	29.51	32.23	28.74	31.71	31.71	214,300
Jan 5, 2026	34.01	35.29	29.28	29.53	29.53	274,000
Jan 2, 2026	43.04	43.40	33.30	33.89	33.89	668,000
Dec 31, 2025	43.27	43.46	41.40	42.75	42.75	523,900
Dec 30, 2025	42.00	43.93	40.84	43.44	43.44	527,900
Dec 29, 2025	41.55	44.50	41.09	42.41	42.41	574,600
Dec 26, 2025	41.84	43.48	40.88	42.03	42.03	488,500
Dec 24, 2025	41.40	43.13	41.01	42.69	42.69	74,000
Dec 23, 2025	42.27	43.35	41.52	41.78	41.78	97,600
Dec 22, 2025	41.20	43.89	40.42	42.84	42.84	134,600
Dec 19, 2025	41.43	41.73	40.42	41.02	41.02	220,300
Dec 18, 2025	39.15	41.78	38.55	41.11	41.11	189,900
Dec 17, 2025	38.79	38.97	37.64	38.43	38.43	137,500
Dec 16, 2025	37.79	39.09	37.39	38.35	38.35	127,000
Dec 15, 2025	37.68	38.75	36.25	37.96	37.96	129,900
Dec 12, 2025	39.00	39.00	36.94	37.45	37.45	148,000
Dec 11, 2025	34.82	39.13	34.12	38.96	38.96	176,200
Dec 10, 2025	33.95	37.36	33.30	35.00	35.00	320,500
Dec 9, 2025	32.49	34.27	30.80	34.00	34.00	349,500
Dec 8, 2025	34.81	34.88	32.71	32.98	32.98	265,400
Dec 5, 2025	36.59	37.47	33.16	33.95	33.95	194,800
Dec 4, 2025	39.95	40.51	36.44	36.95	36.95	220,400
Dec 3, 2025	44.39	46.08	39.38	39.95	39.95	221,500
Dec 2, 2025	46.80	49.40	44.89	45.05	45.05	125,100
Dec 1, 2025	52.70	53.12	46.54	46.80	46.80	229,200
Nov 28, 2025	54.46	55.50	53.29	54.07	54.07	70,400
Nov 26, 2025	52.46	55.39	52.15	54.87	54.87	97,200
Nov 25, 2025	47.65	52.26	47.65	52.21	52.21	170,500
Nov 24, 2025	47.49	49.77	47.20	48.10	48.10	256,700
Nov 21, 2025	45.04	48.15	43.11	47.12	47.12	261,000
Nov 20, 2025	47.22	48.35	44.85	45.23	45.23	261,900
Nov 19, 2025	44.21	49.49	43.81	46.52	46.52	385,000
Nov 18, 2025	39.00	42.29	38.07	42.29	42.29	355,600
Nov 17, 2025	42.37	43.85	37.95	38.13	38.13	500,500
Nov 14, 2025	43.76	43.76	41.89	43.26	43.26	390,900
Nov 13, 2025	51.50	51.95	43.14	44.20	44.20	1,251,100
Nov 12, 2025	57.23	61.22	57.12	58.62	58.62	108,200
Nov 11, 2025	56.74	58.30	54.00	57.25	57.25	133,700
Nov 10, 2025	72.67	72.67	57.40	57.84	57.84	121,100
Nov 7, 2025	70.00	73.68	60.01	69.25	69.25	196,900
Nov 6, 2025	64.98	67.42	61.93	61.96	61.96	131,900
Nov 5, 2025	63.81	65.68	61.86	65.00	65.00	102,100
Nov 4, 2025	63.81	64.82	61.51	62.87	62.87	146,200
Nov 3, 2025	64.66	66.41	64.66	65.10	65.10	87,400
Oct 31, 2025	66.71	66.71	64.90	65.10	65.10	70,200

Mobilize your Website

View Site in Mobile | Classic

Share by: