Claritev Stock Price History
NYSE: CTEVConsumer DiscretionaryBusiness ServicesUSD
24.66+0.33 (+1.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTEV price history at a glance
The price history for Claritev (CTEV) on this page begins on March 30, 2020, when the stock closed at $388.80; it most recently closed at $24.66 on October 5, 2026. The highest price in this record is $517.20, reached on July 13, 2020; the latest close is 95.2% below that peak. Across the 5 complete calendar years in the table, CTEV finished higher in 2 and lower in 3. Its best year was 2025 (+138.5%) and its worst was 2024 (-75.3%).
Over roughly 7 years the share price changed -93.7%, a -34.5% compound annual price return (excluding dividends). In the last 12 months alone, CTEV has lost 57.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $517.20
- Date of high
- Jul 13, 2020
- Low since 2020
- $4.80
- Date of low
- Nov 18, 2024
- 52-week high
- $73.68
- 52-week low
- $11.50
- IPO year
- 2020
- Last close
- $24.66
CTEV returns
1 week
+3.96%
1 month
-32.05%
3 months
-21.06%
6 months
+51.85%
Year to date
-42.32%
1 year
-57.72%
3 years
-63.74%
5 years
-86.71%
CTEV price return, excluding dividends.
CTEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.66 | -27.24% |
| 2025 | 33.89 | +138.49% |
| 2024 | 14.21 | -75.33% |
| 2023 | 57.60 | +25.22% |
| 2022 | 46.00 | -74.04% |
| 2021 | 177.20 | -44.56% |
| 2020* | 319.60 | -17.80% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CTEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.51 | 25.33 | 24.55 | 24.66 | +1.36% | |
| 24.84 | 24.67 | 23.65 | 24.33 | -2.80% | |
| 23.52 | 25.69 | 23.36 | 25.03 | +3.90% | |
| 25.05 | 25.05 | 23.01 | 24.09 | -2.39% | |
| 23.77 | 24.79 | 22.69 | 24.68 | +4.05% | |
| 21.97 | 23.92 | 21.32 | 23.72 | +11.31% | |
| 21.01 | 21.34 | 20.24 | 21.31 | +0.66% | |
| 21.43 | 21.99 | 20.88 | 21.17 | -2.17% | |
| 22.13 | 22.31 | 21.07 | 21.64 | -3.69% | |
| 22.73 | 23.70 | 22.10 | 22.47 | -3.15% | |
| 23.17 | 24.29 | 22.30 | 23.20 | -0.68% | |
| 24.29 | 25.40 | 23.16 | 23.36 | -6.71% | |
| 28.82 | 28.82 | 25.04 | 25.04 | -14.97% | |
| 32.59 | 33.31 | 29.03 | 29.45 | -6.86% | |
| 31.36 | 31.68 | 30.07 | 31.62 | +2.63% | |
| 31.81 | 32.03 | 30.81 | 30.81 | -2.90% | |
| 34.25 | 34.26 | 31.52 | 31.73 | -5.45% | |
| 35.24 | 35.67 | 33.50 | 33.56 | -5.57% | |
| 36.08 | 36.47 | 34.19 | 35.54 | -2.47% | |
| 35.66 | 37.28 | 35.66 | 36.44 | +1.28% | |
| 37.23 | 37.57 | 33.87 | 35.98 | -2.07% | |
| 35.35 | 37.77 | 35.23 | 36.74 | +1.24% | |
| 37.71 | 37.71 | 35.66 | 36.29 | -3.77% | |
| 37.77 | 38.58 | 36.41 | 37.71 | -1.87% | |
| 39.08 | 39.08 | 37.66 | 38.43 | -1.69% | |
| 40.46 | 42.00 | 38.52 | 39.09 | -2.83% | |
| 38.86 | 40.29 | 36.99 | 40.23 | +2.24% | |
| 39.43 | 40.82 | 38.83 | 39.35 | -1.21% | |
| 41.05 | 41.68 | 38.96 | 39.83 | +1.12% | |
| 38.06 | 39.65 | 37.85 | 39.39 | +1.57% | |
| 37.47 | 39.79 | 37.47 | 38.78 | +3.22% | |
| 37.58 | 37.63 | 36.86 | 37.57 | -0.19% | |
| 36.64 | 38.85 | 35.68 | 37.64 | +2.90% | |
| 37.53 | 38.40 | 36.29 | 36.58 | -1.85% | |
| 34.25 | 37.34 | 34.25 | 37.27 | +9.36% | |
| 35.00 | 35.00 | 33.92 | 34.08 | -3.70% | |
| 36.11 | 37.21 | 35.18 | 35.39 | -0.59% | |
| 35.02 | 36.24 | 34.58 | 35.60 | +0.71% | |
| 37.28 | 38.02 | 34.76 | 35.35 | -7.27% | |
| 41.72 | 42.22 | 38.03 | 38.12 | -9.71% | |
| 35.32 | 42.47 | 35.32 | 42.22 | +19.54% | |
| 35.75 | 36.14 | 34.65 | 35.32 | +1.03% | |
| 34.48 | 35.43 | 33.28 | 34.96 | +2.61% | |
| 33.25 | 36.39 | 32.03 | 34.07 | +4.54% | |
| 29.14 | 38.99 | 29.14 | 32.59 | +21.42% | |
| 25.91 | 27.29 | 25.16 | 26.84 | +2.72% | |
| 26.08 | 27.02 | 25.27 | 26.13 | -1.02% | |
| 25.08 | 27.00 | 24.67 | 26.40 | +8.69% | |
| 22.91 | 24.83 | 22.91 | 24.29 | +6.96% | |
| 23.93 | 24.55 | 22.65 | 22.71 | -3.69% | |
| 24.17 | 24.17 | 22.24 | 23.58 | +0.77% | |
| 22.34 | 24.18 | 22.34 | 23.40 | +3.22% | |
| 21.97 | 23.36 | 21.16 | 22.67 | +3.90% | |
| 21.73 | 22.65 | 21.73 | 21.82 | +0.97% | |
| 23.55 | 24.00 | 21.45 | 21.61 | -7.13% | |
| 24.23 | 24.99 | 22.64 | 23.27 | -6.85% | |
| 27.55 | 27.85 | 24.76 | 24.98 | -12.93% | |
| 30.30 | 30.71 | 28.61 | 28.69 | -4.75% | |
| 30.41 | 30.60 | 29.16 | 30.12 | -0.89% | |
| 30.41 | 31.23 | 29.63 | 30.39 | -1.20% | |
| 29.87 | 31.53 | 28.27 | 30.76 | +4.48% | |
| 27.93 | 30.14 | 27.93 | 29.44 | +3.81% | |
| 30.09 | 30.09 | 25.79 | 28.36 | -4.96% | |
| 30.62 | 33.29 | 29.06 | 29.84 | -4.48% | |
| 33.39 | 33.45 | 30.62 | 31.24 | -5.05% | |
| 31.90 | 33.40 | 30.92 | 32.90 | +2.75% | |
| 30.83 | 33.45 | 30.34 | 32.02 | +1.27% | |
| 33.27 | 34.00 | 31.38 | 31.62 | -4.64% | |
| 32.39 | 33.32 | 30.68 | 33.16 | +1.59% | |
| 32.12 | 33.06 | 31.51 | 32.64 | +0.74% | |
| 33.93 | 35.60 | 32.23 | 32.40 | -5.01% | |
| 34.17 | 35.53 | 33.61 | 34.11 | +0.86% | |
| 33.00 | 34.47 | 32.14 | 33.82 | +2.02% | |
| 34.72 | 35.00 | 31.49 | 33.15 | -4.52% | |
| 30.45 | 34.92 | 30.33 | 34.72 | +13.87% | |
| 30.48 | 32.16 | 29.90 | 30.49 | +1.43% | |
| 28.73 | 30.51 | 28.18 | 30.06 | +5.70% | |
| 29.39 | 30.05 | 27.91 | 28.44 | -3.33% | |
| 30.30 | 30.62 | 29.03 | 29.42 | -1.11% | |
| 30.65 | 32.74 | 29.45 | 29.75 | -3.00% | |
| 31.00 | 31.85 | 29.90 | 30.67 | +0.20% | |
| 31.35 | 31.35 | 28.07 | 30.61 | -0.91% | |
| 32.03 | 33.62 | 30.38 | 30.89 | -3.56% | |
| 30.00 | 32.40 | 29.59 | 32.03 | +7.70% | |
| 27.92 | 29.82 | 27.92 | 29.74 | +4.90% | |
| 27.48 | 28.75 | 26.73 | 28.35 | +4.73% | |
| 25.93 | 27.42 | 25.26 | 27.07 | +4.76% | |
| 27.11 | 27.14 | 25.34 | 25.84 | -6.27% | |
| 26.66 | 28.93 | 26.20 | 27.57 | +4.95% | |
| 27.91 | 27.91 | 24.70 | 26.27 | -7.30% | |
| 26.32 | 29.21 | 25.21 | 28.34 | +5.00% | |
| 25.06 | 28.00 | 24.71 | 26.99 | +7.44% | |
| 25.54 | 25.81 | 24.09 | 25.12 | +2.28% | |
| 22.75 | 24.76 | 22.75 | 24.56 | +6.46% | |
| 21.62 | 24.02 | 21.10 | 23.07 | +6.02% | |
| 21.96 | 22.85 | 21.50 | 21.76 | +0.42% | |
| 23.65 | 24.54 | 21.33 | 21.67 | -7.98% | |
| 20.93 | 24.38 | 20.93 | 23.55 | +10.88% | |
| 18.07 | 22.05 | 16.80 | 21.24 | +31.11% | |
| 16.01 | 17.58 | 15.25 | 16.20 | -1.34% | |
| 12.91 | 18.40 | 11.50 | 16.42 | +18.39% | |
| 19.00 | 19.97 | 13.33 | 13.87 | -40.90% | |
| 27.99 | 28.59 | 23.46 | 23.47 | -14.90% | |
| 28.74 | 30.55 | 26.41 | 27.58 | -3.33% | |
| 29.50 | 31.67 | 28.50 | 28.53 | -3.78% | |
| 27.00 | 31.70 | 27.00 | 29.65 | +9.81% | |
| 24.44 | 27.17 | 22.88 | 27.00 | +11.52% | |
| 25.63 | 26.60 | 23.30 | 24.21 | -8.54% | |
| 26.28 | 27.31 | 25.57 | 26.47 | +0.38% | |
| 25.42 | 26.37 | 25.17 | 26.37 | +4.19% | |
| 24.79 | 26.51 | 24.29 | 25.31 | +1.52% | |
| 27.05 | 27.05 | 24.08 | 24.93 | +2.47% | |
| 23.18 | 24.51 | 22.75 | 24.33 | +5.51% | |
| 23.15 | 23.83 | 22.51 | 23.06 | -1.83% | |
| 24.13 | 24.85 | 23.47 | 23.49 | -3.01% | |
| 23.46 | 24.78 | 22.87 | 24.22 | +1.72% | |
| 22.54 | 24.18 | 19.93 | 23.81 | +17.29% | |
| 21.82 | 22.68 | 20.12 | 20.30 | -7.35% | |
| 21.56 | 22.13 | 21.29 | 21.91 | +3.15% | |
| 22.50 | 23.29 | 20.67 | 21.24 | -5.39% | |
| 20.40 | 22.61 | 20.25 | 22.45 | +9.03% | |
| 20.41 | 21.20 | 20.34 | 20.59 | +4.78% | |
| 19.09 | 19.96 | 17.82 | 19.65 | +3.37% | |
| 18.13 | 19.40 | 18.13 | 19.01 | +4.80% | |
| 17.56 | 18.71 | 17.56 | 18.14 | +4.43% | |
| 16.09 | 17.42 | 15.90 | 17.37 | +6.96% | |
| 17.80 | 18.00 | 16.18 | 16.24 | -9.17% | |
| 17.27 | 18.08 | 17.00 | 17.88 | +2.58% | |
| 17.58 | 17.89 | 17.16 | 17.43 | +3.01% | |
| 16.99 | 17.81 | 16.56 | 16.92 | -0.82% | |
| 17.55 | 18.30 | 16.74 | 17.06 | -2.29% | |
| 16.53 | 17.60 | 16.53 | 17.46 | +3.74% | |
| 16.37 | 17.46 | 16.34 | 16.83 | +3.00% | |
| 15.99 | 16.44 | 15.51 | 16.34 | +3.35% | |
| 15.61 | 16.60 | 15.27 | 15.81 | +1.74% | |
| 15.82 | 15.87 | 15.19 | 15.54 | -2.51% | |
| 15.00 | 16.54 | 15.00 | 15.94 | +2.64% | |
| 15.55 | 16.05 | 15.12 | 15.53 | +1.17% | |
| 15.08 | 15.46 | 14.77 | 15.35 | -0.65% | |
| 15.08 | 16.00 | 14.87 | 15.45 | +3.76% | |
| 15.11 | 16.39 | 14.86 | 14.89 | -2.93% | |
| 15.70 | 16.62 | 15.00 | 15.34 | -5.77% | |
| 16.73 | 17.34 | 16.16 | 16.28 | -3.78% | |
| 17.57 | 18.75 | 16.78 | 16.92 | -3.86% | |
| 17.91 | 18.98 | 17.40 | 17.60 | +4.20% | |
| 16.50 | 17.73 | 16.20 | 16.89 | +5.43% | |
| 16.63 | 16.75 | 15.83 | 16.02 | -4.53% | |
| 16.09 | 16.86 | 15.66 | 16.78 | +2.76% | |
| 16.86 | 17.39 | 15.91 | 16.33 | -2.62% | |
| 16.69 | 16.87 | 15.38 | 16.77 | -2.56% | |
| 17.50 | 17.81 | 16.51 | 17.21 | -2.82% | |
| 17.72 | 18.64 | 16.84 | 17.71 | -0.62% | |
| 16.82 | 18.21 | 16.53 | 17.82 | +5.38% | |
| 15.20 | 17.79 | 14.39 | 16.91 | +17.19% | |
| 12.99 | 14.80 | 12.66 | 14.43 | +7.13% | |
| 13.77 | 14.63 | 12.52 | 13.47 | -4.94% | |
| 14.38 | 15.20 | 13.50 | 14.17 | -4.39% | |
| 13.54 | 15.30 | 12.04 | 14.82 | +9.21% | |
| 23.01 | 23.24 | 12.79 | 13.57 | -41.58% | |
| 23.00 | 23.92 | 22.52 | 23.23 | -0.17% | |
| 22.93 | 24.53 | 22.55 | 23.27 | -0.17% | |
| 22.90 | 24.42 | 22.90 | 23.31 | -1.06% | |
| 22.95 | 24.72 | 22.79 | 23.56 | +1.99% | |
| 23.05 | 24.49 | 22.53 | 23.10 | +0.48% | |
| 20.13 | 23.21 | 20.13 | 22.99 | +15.07% | |
| 20.93 | 21.06 | 19.73 | 19.98 | -3.94% | |
| 22.09 | 22.12 | 20.42 | 20.80 | -5.80% | |
| 23.78 | 24.13 | 21.87 | 22.08 | -7.19% | |
| 26.12 | 26.12 | 22.75 | 23.79 | -8.18% | |
| 26.43 | 27.16 | 24.97 | 25.91 | +0.82% | |
| 25.02 | 26.05 | 24.42 | 25.70 | +1.98% | |
| 25.95 | 26.36 | 23.65 | 25.20 | -2.96% | |
| 27.43 | 28.21 | 25.59 | 25.97 | -6.52% | |
| 27.05 | 28.57 | 27.05 | 27.78 | +2.28% | |
| 26.69 | 28.20 | 26.11 | 27.16 | +0.85% | |
| 27.16 | 27.65 | 26.40 | 26.93 | -0.19% | |
| 27.28 | 27.81 | 26.79 | 26.98 | -0.22% | |
| 28.16 | 28.53 | 26.19 | 27.04 | -4.49% | |
| 28.59 | 29.58 | 28.27 | 28.31 | -1.91% | |
| 29.98 | 30.51 | 27.62 | 28.86 | -3.96% | |
| 29.03 | 31.56 | 29.03 | 30.05 | +4.16% | |
| 29.00 | 29.51 | 28.14 | 28.85 | +1.26% | |
| 29.28 | 30.79 | 28.47 | 28.49 | -6.41% | |
| 29.80 | 31.93 | 29.16 | 30.44 | +1.26% | |
| 30.31 | 31.22 | 30.04 | 30.06 | -1.35% | |
| 32.42 | 32.42 | 29.84 | 30.47 | -6.01% | |
| 32.00 | 33.15 | 31.09 | 32.42 | +1.44% | |
| 29.44 | 33.10 | 28.04 | 31.96 | +10.44% | |
| 30.01 | 30.90 | 28.34 | 28.94 | -7.27% | |
| 32.37 | 33.55 | 30.39 | 31.21 | -4.50% | |
| 31.13 | 32.78 | 30.36 | 32.68 | +3.06% | |
| 29.51 | 32.23 | 28.74 | 31.71 | +7.38% | |
| 34.01 | 35.29 | 29.28 | 29.53 | -12.87% | |
| 43.04 | 43.40 | 33.30 | 33.89 | -20.73% | |
| 43.27 | 43.46 | 41.40 | 42.75 | -1.59% | |
| 42.00 | 43.93 | 40.84 | 43.44 | +2.43% | |
| 41.55 | 44.50 | 41.09 | 42.41 | +0.90% | |
| 41.84 | 43.48 | 40.88 | 42.03 | -1.55% | |
| 41.40 | 43.13 | 41.01 | 42.69 | +2.18% | |
| 42.27 | 43.36 | 41.52 | 41.78 | -2.47% | |
| 41.20 | 43.89 | 40.42 | 42.84 | +4.44% | |
| 41.43 | 41.73 | 40.43 | 41.02 | -0.22% | |
| 39.15 | 41.78 | 38.55 | 41.11 | +6.97% | |
| 38.79 | 38.97 | 37.64 | 38.43 | +0.21% | |
| 37.79 | 39.09 | 37.39 | 38.35 | +1.03% | |
| 37.68 | 38.75 | 36.25 | 37.96 | +1.36% | |
| 39.00 | 39.00 | 36.95 | 37.45 | -3.88% | |
| 34.82 | 39.13 | 34.12 | 38.96 | +11.31% | |
| 33.95 | 37.36 | 33.30 | 35.00 | +2.94% | |
| 32.49 | 34.27 | 30.80 | 34.00 | +3.09% | |
| 34.81 | 34.88 | 32.71 | 32.98 | -2.86% | |
| 36.59 | 37.47 | 33.16 | 33.95 | -8.12% | |
| 39.95 | 40.51 | 36.45 | 36.95 | -7.51% | |
| 44.39 | 46.08 | 39.38 | 39.95 | -11.32% | |
| 46.80 | 49.40 | 44.89 | 45.05 | -3.74% | |
| 52.70 | 53.12 | 46.54 | 46.80 | -13.45% | |
| 54.46 | 55.50 | 53.29 | 54.07 | -1.46% | |
| 52.46 | 55.39 | 52.16 | 54.87 | +5.09% | |
| 47.65 | 52.26 | 47.65 | 52.21 | +8.54% | |
| 47.49 | 49.77 | 47.20 | 48.10 | +2.08% | |
| 45.04 | 48.15 | 43.11 | 47.12 | +4.18% | |
| 47.22 | 48.36 | 44.85 | 45.23 | -2.77% | |
| 44.21 | 49.49 | 43.81 | 46.52 | +10.00% | |
| 39.00 | 42.29 | 38.07 | 42.29 | +10.91% | |
| 42.37 | 43.85 | 37.95 | 38.13 | -11.86% | |
| 43.76 | 43.76 | 41.89 | 43.26 | -2.13% | |
| 51.50 | 51.95 | 43.14 | 44.20 | -24.60% | |
| 57.23 | 61.22 | 57.12 | 58.62 | +2.39% | |
| 56.74 | 58.30 | 54.00 | 57.25 | -1.02% | |
| 72.67 | 72.67 | 57.40 | 57.84 | -16.48% | |
| 70.00 | 73.68 | 60.01 | 69.25 | +11.77% | |
| 64.98 | 67.42 | 61.93 | 61.96 | -4.68% | |
| 63.81 | 65.68 | 61.86 | 65.00 | +3.39% | |
| 63.81 | 64.83 | 61.51 | 62.87 | -3.43% | |
| 64.66 | 66.41 | 64.66 | 65.10 | 0.00% | |
| 66.71 | 66.71 | 64.90 | 65.10 | -1.45% | |
| 67.50 | 69.17 | 65.70 | 66.06 | -3.70% | |
| 70.14 | 72.09 | 68.20 | 68.60 | -3.62% | |
| 71.56 | 72.00 | 69.88 | 71.18 | -0.25% | |
| 70.33 | 71.36 | 68.82 | 71.36 | +2.40% | |
| 67.00 | 71.49 | 66.27 | 69.69 | +4.92% | |
| 67.87 | 67.87 | 65.67 | 66.42 | +0.51% | |
| 66.03 | 68.64 | 65.51 | 66.08 | +0.12% | |
| 63.08 | 69.38 | 61.50 | 66.00 | +12.78% | |
| 56.40 | 58.84 | 54.68 | 58.52 | +5.90% | |
| 57.00 | 57.09 | 55.14 | 55.26 | -2.25% | |
| 57.14 | 58.96 | 56.32 | 56.53 | +0.84% | |
| 56.54 | 58.38 | 54.65 | 56.06 | +1.45% | |
| 52.00 | 55.47 | 51.79 | 55.26 | +5.46% | |
| 53.64 | 55.31 | 52.13 | 52.40 | -2.48% | |
| 58.37 | 59.01 | 53.72 | 53.73 | -7.89% | |
| 58.06 | 59.92 | 55.75 | 58.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTEV chart for longer ranges.