CTEV
Claritev (CTEV)
NYSE
$26.29-$2.05 (-7.23%)
Price as of Jun 03, 2026 6:17 PM EDT
  • $428.2M
    Market Cap
  • -24.61%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +11.97%
    Low Price$13.87
    High Price$29.65
  • 3 Months
    +60.02%
    Low Price$13.87
    High Price$29.65
  • 1 Year
    -22.99%
    Low Price$13.47
    High Price$72.58
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
26.32
29.21
25.21
28.34
+5.00%
131,119
06/01/2026
25.06
28.00
24.71
26.99
+7.44%
152,059
05/29/2026
25.54
25.81
24.09
25.12
+2.28%
117,597
05/28/2026
22.75
24.76
22.75
24.56
+6.46%
72,846
05/27/2026
21.62
24.02
21.10
23.07
+6.02%
132,997
05/26/2026
21.96
22.85
21.50
21.76
+0.42%
126,821
05/22/2026
23.65
24.54
21.33
21.67
-7.98%
148,374
05/21/2026
20.93
24.38
20.93
23.55
+10.88%
228,646
05/20/2026
18.07
22.05
16.80
21.24
+31.11%
372,241
05/19/2026
16.01
17.58
15.25
16.20
-1.34%
207,803
05/18/2026
12.91
18.40
11.50
16.42
+18.39%
1,115,045
05/15/2026
19.00
19.97
13.33
13.87
-40.90%
706,945
05/14/2026
27.99
28.59
23.46
23.47
-14.90%
229,714
05/13/2026
28.74
30.55
26.41
27.58
-3.33%
113,143
05/12/2026
29.50
31.67
28.50
28.53
-3.78%
140,587
05/11/2026
27.00
31.70
27.00
29.65
+9.81%
203,509
05/08/2026
24.44
27.17
22.88
27.00
+11.52%
169,146
05/07/2026
25.63
26.60
23.30
24.21
-8.54%
111,119
05/07/2026
-$4.41 Earnings
05/06/2026
26.28
27.31
25.57
26.47
+0.38%
96,269
05/05/2026
25.42
26.37
25.17
26.37
+4.19%
49,487
05/04/2026
24.79
26.51
24.29
25.31
+1.52%
70,261
05/01/2026
27.05
27.05
24.08
24.93
+2.47%
62,521
04/30/2026
23.18
24.51
22.75
24.33
+5.51%
60,120
04/29/2026
23.15
23.83
22.51
23.06
-1.83%
62,281
04/28/2026
24.13
24.85
23.47
23.49
-3.01%
80,079
04/27/2026
23.46
24.78
22.87
24.22
+1.72%
76,826
04/24/2026
22.54
24.18
19.93
23.81
+17.29%
131,553
04/23/2026
21.82
22.68
20.12
20.30
-7.35%
64,690
04/22/2026
21.56
22.13
21.29
21.91
+3.15%
64,274
04/21/2026
22.50
23.29
20.67
21.24
-5.39%
92,424
04/20/2026
20.40
22.61
20.25
22.45
+9.03%
103,239
04/17/2026
20.41
21.20
20.34
20.59
+4.78%
100,277
04/16/2026
19.09
19.96
17.82
19.65
+3.37%
110,310
04/15/2026
18.13
19.40
18.13
19.01
+4.80%
83,229
04/14/2026
17.56
18.71
17.56
18.14
+4.43%
70,243
04/13/2026
16.09
17.42
15.90
17.37
+6.96%
98,629
04/10/2026
17.80
18.00
16.18
16.24
-9.17%
77,644
04/09/2026
17.27
18.08
17.00
17.88
+2.58%
49,174
04/08/2026
17.58
17.89
17.16
17.43
+3.01%
61,052
04/07/2026
16.99
17.81
16.56
16.92
-0.82%
111,132
04/06/2026
17.55
18.30
16.74
17.06
-2.29%
106,357
04/02/2026
16.53
17.60
16.53
17.46
+3.74%
84,950
04/01/2026
16.37
17.46
16.34
16.83
+3.00%
76,338
03/31/2026
15.99
16.44
15.51
16.34
+3.35%
83,306
03/30/2026
15.61
16.60
15.27
15.81
+1.74%
103,456
03/27/2026
15.82
15.87
15.19
15.54
-2.51%
71,009
03/26/2026
15.00
16.54
15.00
15.94
+2.64%
114,804
03/25/2026
15.55
16.05
15.12
15.53
+1.17%
96,868
03/24/2026
15.08
15.46
14.77
15.35
-0.65%
166,636
03/23/2026
15.08
16.00
14.87
15.45
+3.76%
166,168
03/20/2026
15.11
16.39
14.86
14.89
-2.93%
382,539
03/19/2026
15.70
16.62
15.00
15.34
-5.77%
118,954
03/18/2026
16.73
17.34
16.16
16.28
-3.78%
112,372
03/17/2026
17.57
18.75
16.78
16.92
-3.86%
154,847
03/16/2026
17.91
18.98
17.40
17.60
+4.20%
147,722
03/13/2026
16.50
17.73
16.20
16.89
+5.43%
186,613
03/12/2026
16.63
16.75
15.83
16.02
-4.53%
148,701
03/11/2026
16.09
16.86
15.66
16.78
+2.76%
147,913
03/10/2026
16.86
17.39
15.91
16.33
-2.62%
117,088
03/09/2026
16.69
16.87
15.38
16.77
-2.56%
213,032
03/06/2026
17.50
17.81
16.51
17.21
-2.82%
203,623
03/05/2026
17.72
18.64
16.84
17.71
-0.62%
210,050
03/04/2026
16.82
18.21
16.53
17.82
+5.38%
262,886
03/03/2026
15.20
17.79
14.39
16.91
+17.19%
605,401
03/02/2026
12.99
14.80
12.66
14.43
+7.13%
365,976
02/27/2026
13.77
14.63
12.52
13.47
-4.94%
453,887
02/26/2026
14.38
15.20
13.50
14.17
-4.39%
429,771
02/25/2026
13.54
15.30
12.04
14.82
+9.21%
970,642
02/24/2026
23.01
23.24
12.79
13.57
-41.58%
1,390,771
02/23/2026
23.00
23.92
22.52
23.23
-0.17%
115,896
02/23/2026
-$4.88 Earnings
02/20/2026
22.93
24.53
22.55
23.27
-0.17%
89,231
02/19/2026
22.90
24.42
22.90
23.31
-1.06%
92,225
02/18/2026
22.95
24.72
22.79
23.56
+1.99%
130,945
02/17/2026
23.05
24.49
22.53
23.10
+0.48%
162,845
02/13/2026
20.13
23.21
20.13
22.99
+15.07%
142,151
02/12/2026
20.93
21.06
19.73
19.98
-3.94%
103,016
02/11/2026
22.09
22.12
20.42
20.80
-5.80%
118,441
02/10/2026
23.78
24.13
21.87
22.08
-7.19%
198,854
02/09/2026
26.12
26.12
22.75
23.79
-8.18%
153,856
02/06/2026
26.43
27.16
24.97
25.91
+0.82%
177,140
02/05/2026
25.02
26.05
24.42
25.70
+1.98%
225,008
02/04/2026
25.95
26.36
23.65
25.20
-2.96%
256,947
02/03/2026
27.43
28.20
25.59
25.97
-6.52%
183,425
02/02/2026
27.05
28.57
27.05
27.78
+2.28%
143,165
01/30/2026
26.69
28.20
26.11
27.16
+0.85%
153,423
01/29/2026
27.16
27.65
26.40
26.93
-0.19%
127,237
01/28/2026
27.28
27.81
26.79
26.98
-0.22%
94,228
01/27/2026
28.16
28.53
26.19
27.04
-4.49%
113,488
01/26/2026
28.59
29.58
28.27
28.31
-1.91%
78,504
01/23/2026
29.98
30.51
27.62
28.86
-3.96%
93,176
01/22/2026
29.03
31.56
29.03
30.05
+4.16%
101,129
01/21/2026
29.00
29.51
28.14
28.85
+1.26%
120,191
01/20/2026
29.28
30.79
28.47
28.49
-6.41%
101,010
01/16/2026
29.80
31.93
29.16
30.44
+1.26%
164,923
01/15/2026
30.31
31.22
30.04
30.06
-1.35%
103,607
01/14/2026
32.42
32.42
29.84
30.47
-6.01%
114,457
01/13/2026
32.00
33.15
31.09
32.42
+1.44%
167,818
01/12/2026
29.44
33.10
28.04
31.96
+10.44%
161,987