XNYS
Datos históricos de Claritev Corporation
Claritev Corporation · CTEV
$24.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:15 UTC
- Variación en el periodo
- −54.1%
- Máximo
- US$73.68
- 7 de noviembre de 2025
- Mínimo
- US$11.50
- 18 de mayo de 2026
- Volumen medio diario
- 0.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.51 | 25.33 | 24.51 | 24.66 | +1.36% | 126,752.963 |
| 8 oct 2026 | 24.84 | 24.84 | 23.65 | 24.33 | −2.80% | 245,154.506 |
| 7 oct 2026 | 23.52 | 25.69 | 23.36 | 25.03 | +3.90% | 216,219.969 |
| 6 oct 2026 | 25.05 | 25.05 | 23.01 | 24.09 | −2.39% | 189,118.897 |
| 5 oct 2026 | 23.77 | 24.79 | 22.69 | 24.68 | +4.05% | 223,325.037 |
| 2 oct 2026 | 21.97 | 23.92 | 21.32 | 23.72 | +11.31% | 228,899.168 |
| 1 oct 2026 | 21.01 | 21.34 | 20.24 | 21.31 | +0.66% | 188,763.487 |
| 30 sep 2026 | 21.43 | 21.99 | 20.88 | 21.17 | −2.17% | 230,376.815 |
| 29 sep 2026 | 22.13 | 22.31 | 21.07 | 21.64 | −3.69% | 197,409.108 |
| 28 sep 2026 | 22.73 | 23.70 | 22.10 | 22.47 | −3.15% | 137,335.76 |
| 25 sep 2026 | 23.17 | 24.29 | 22.30 | 23.20 | −0.68% | 201,404.387 |
| 24 sep 2026 | 24.29 | 25.40 | 23.16 | 23.36 | −6.71% | 151,261.145 |
| 23 sep 2026 | 28.82 | 28.82 | 25.04 | 25.04 | −14.97% | 174,294.404 |
| 22 sep 2026 | 32.59 | 33.31 | 29.03 | 29.45 | −6.86% | 176,430.119 |
| 21 sep 2026 | 31.36 | 31.68 | 30.07 | 31.62 | +2.63% | 184,648.169 |
| 18 sep 2026 | 31.81 | 32.03 | 30.81 | 30.81 | −2.90% | 305,219.674 |
| 17 sep 2026 | 34.25 | 34.26 | 31.52 | 31.73 | −5.45% | 187,919.971 |
| 16 sep 2026 | 35.24 | 35.67 | 33.50 | 33.56 | −5.57% | 99,128.622 |
| 15 sep 2026 | 36.08 | 36.47 | 34.19 | 35.54 | −2.47% | 116,361.083 |
| 14 sep 2026 | 35.66 | 37.28 | 35.66 | 36.44 | +1.28% | 126,866.906 |
| 11 sep 2026 | 37.23 | 37.57 | 33.87 | 35.98 | −2.07% | 153,677.822 |
| 10 sep 2026 | 35.35 | 37.77 | 35.23 | 36.74 | +1.24% | 82,880.396 |
| 9 sep 2026 | 37.71 | 37.71 | 35.66 | 36.29 | −3.77% | 119,203.372 |
| 8 sep 2026 | 37.77 | 38.58 | 36.41 | 37.71 | −1.87% | 94,926.006 |
| 4 sep 2026 | 39.08 | 39.08 | 37.66 | 38.43 | −1.69% | 70,573.874 |
| 3 sep 2026 | 40.46 | 42.00 | 38.52 | 39.09 | −2.83% | 83,847.302 |
| 2 sep 2026 | 38.86 | 40.29 | 36.99 | 40.23 | +2.24% | 117,649.95 |
| 1 sep 2026 | 39.43 | 40.82 | 38.83 | 39.35 | −1.21% | 134,832.071 |
| 31 ago 2026 | 41.05 | 41.68 | 38.96 | 39.83 | +1.12% | 139,414.021 |
| 28 ago 2026 | 38.06 | 39.65 | 37.85 | 39.39 | +1.57% | 132,980.603 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.