Claritev Corp (CTEV) stock
CTEVNYSEServices-Business Services, NECFiscal year ends December 31
$26.82−0.08 (-0.30%)
Close on Nov 13, 2026Market cap $454.53MP/E –Yield –
Price history
Claritev share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$26.82
-0.30% on the day
52-week range
$11.50 – $55.50
-51.7% from the high
Change over 52 weeks
-39.3%
From $44.20 on Nov 13, 2025
Average volume
178,298
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $28.09 | $28.32 | $26.77 | $26.82 | -0.30% | 175,322 |
| Nov 12, 2026 | $28.25 | $28.92 | $25.92 | $26.90 | -4.64% | 240,381 |
| Nov 11, 2026 | $28.67 | $30.20 | $26.83 | $28.21 | -1.60% | 437,980 |
| Nov 10, 2026 | $24.87 | $29.06 | $23.07 | $28.67 | +19.46% | 933,120 |
| Nov 9, 2026 | $25.94 | $28.28 | $22.68 | $24.00 | +5.68% | 731,549 |
| Nov 6, 2026 | $19.95 | $23.52 | $19.95 | $22.71 | +12.31% | 163,935 |
| Nov 5, 2026 | $21.74 | $21.74 | $19.25 | $20.22 | -6.69% | 251,100 |
| Nov 4, 2026 | $21.92 | $22.63 | $21.49 | $21.67 | +3.19% | 137,298 |
| Nov 3, 2026 | $22.97 | $23.38 | $20.74 | $21.00 | -8.38% | 264,791 |
| Nov 2, 2026 | $24.43 | $24.54 | $22.92 | $22.92 | -4.50% | 163,854 |
| Oct 30, 2026 | $23.80 | $24.40 | $23.48 | $24.00 | 0.00% | 199,042 |
| Oct 29, 2026 | $23.36 | $24.91 | $23.36 | $24.00 | +4.35% | 284,911 |
| Oct 28, 2026 | $23.55 | $23.83 | $22.29 | $23.00 | +1.55% | 237,495 |
| Oct 27, 2026 | $21.86 | $23.04 | $20.97 | $22.65 | +5.15% | 322,712 |
| Oct 26, 2026 | $23.85 | $24.51 | $21.53 | $21.54 | -8.34% | 420,789 |
| Oct 23, 2026 | $23.46 | $23.93 | $23.26 | $23.50 | 0.00% | 690,787 |
| Oct 22, 2026 | $22.95 | $23.81 | $22.78 | $23.50 | +2.17% | 146,416 |
| Oct 21, 2026 | $22.58 | $23.09 | $22.56 | $23.00 | +2.72% | 117,642 |
| Oct 20, 2026 | $22.30 | $22.79 | $22.13 | $22.39 | +1.96% | 199,391 |
| Oct 19, 2026 | $22.45 | $22.45 | $21.35 | $21.96 | -0.72% | 109,942 |
| Oct 16, 2026 | $24.17 | $24.17 | $21.32 | $22.12 | -7.29% | 190,580 |
| Oct 15, 2026 | $23.76 | $24.14 | $23.05 | $23.86 | -0.33% | 196,315 |
| Oct 14, 2026 | $22.95 | $24.00 | $22.43 | $23.94 | +0.93% | 184,317 |
| Oct 13, 2026 | $24.50 | $24.50 | $23.63 | $23.72 | -2.51% | 121,495 |
| Oct 12, 2026 | $24.83 | $24.83 | $24.08 | $24.33 | -1.34% | 118,788 |
| Oct 9, 2026 | $24.51 | $25.33 | $24.51 | $24.66 | +1.36% | 126,752 |
| Oct 8, 2026 | $24.84 | $24.84 | $23.65 | $24.33 | -2.80% | 245,154 |
| Oct 7, 2026 | $23.52 | $25.69 | $23.36 | $25.03 | +3.90% | 216,219 |
| Oct 6, 2026 | $25.05 | $25.05 | $23.01 | $24.09 | -2.39% | 189,118 |
| Oct 5, 2026 | $23.77 | $24.79 | $22.69 | $24.68 | +4.05% | 223,325 |
| Oct 2, 2026 | $21.97 | $23.92 | $21.32 | $23.72 | +11.31% | 228,899 |
| Oct 1, 2026 | $21.01 | $21.34 | $20.24 | $21.31 | +0.66% | 188,763 |
| Sep 30, 2026 | $21.43 | $21.99 | $20.88 | $21.17 | -2.17% | 230,376 |
| Sep 29, 2026 | $22.13 | $22.31 | $21.07 | $21.64 | -3.69% | 197,409 |
| Sep 28, 2026 | $22.73 | $23.70 | $22.10 | $22.47 | -3.15% | 137,335 |
| Sep 25, 2026 | $23.17 | $24.29 | $22.30 | $23.20 | -0.68% | 201,404 |
| Sep 24, 2026 | $24.29 | $25.40 | $23.16 | $23.36 | -6.71% | 151,261 |
| Sep 23, 2026 | $28.82 | $28.82 | $25.04 | $25.04 | -14.97% | 174,294 |
| Sep 22, 2026 | $32.59 | $33.31 | $29.03 | $29.45 | -6.86% | 176,430 |
| Sep 21, 2026 | $31.36 | $31.68 | $30.07 | $31.62 | +2.63% | 184,648 |
| Sep 18, 2026 | $31.81 | $32.03 | $30.81 | $30.81 | -2.90% | 305,219 |
| Sep 17, 2026 | $34.25 | $34.26 | $31.52 | $31.73 | -5.45% | 187,919 |
| Sep 16, 2026 | $35.24 | $35.67 | $33.50 | $33.56 | -5.57% | 99,128 |
| Sep 15, 2026 | $36.08 | $36.47 | $34.19 | $35.54 | -2.47% | 116,361 |
| Sep 14, 2026 | $35.66 | $37.28 | $35.66 | $36.44 | +1.28% | 126,866 |
| Sep 11, 2026 | $37.23 | $37.57 | $33.87 | $35.98 | -2.07% | 153,677 |
| Sep 10, 2026 | $35.35 | $37.77 | $35.23 | $36.74 | +1.24% | 82,880 |
| Sep 9, 2026 | $37.71 | $37.71 | $35.66 | $36.29 | -3.77% | 119,203 |
| Sep 8, 2026 | $37.77 | $38.58 | $36.41 | $37.71 | -1.87% | 94,926 |
| Sep 4, 2026 | $39.08 | $39.08 | $37.66 | $38.43 | -1.69% | 70,573 |
| Sep 3, 2026 | $40.46 | $42.00 | $38.52 | $39.09 | -2.83% | 83,847 |
| Sep 2, 2026 | $38.86 | $40.29 | $36.99 | $40.23 | +2.24% | 117,649 |
| Sep 1, 2026 | $39.43 | $40.82 | $38.83 | $39.35 | -1.21% | 134,832 |
| Aug 31, 2026 | $41.05 | $41.68 | $38.96 | $39.83 | +1.12% | 139,414 |
| Aug 28, 2026 | $38.06 | $39.65 | $37.85 | $39.39 | +1.57% | 132,980 |
| Aug 27, 2026 | $37.47 | $39.79 | $37.47 | $38.78 | +3.22% | 155,268 |
| Aug 26, 2026 | $37.58 | $37.63 | $36.86 | $37.57 | -0.19% | 63,913 |
| Aug 25, 2026 | $36.64 | $38.85 | $35.68 | $37.64 | +2.90% | 139,860 |
| Aug 24, 2026 | $37.53 | $38.40 | $36.29 | $36.58 | -1.85% | 76,191 |
| Aug 21, 2026 | $34.25 | $37.34 | $34.25 | $37.27 | +9.36% | 199,239 |
| Aug 20, 2026 | $35.00 | $35.00 | $33.92 | $34.08 | -3.70% | 94,412 |
| Aug 19, 2026 | $36.11 | $37.21 | $35.18 | $35.39 | -0.59% | 102,073 |
| Aug 18, 2026 | $35.02 | $36.24 | $34.58 | $35.60 | +0.71% | 107,224 |
| Aug 17, 2026 | $37.28 | $38.02 | $34.76 | $35.35 | -7.27% | 182,683 |
| Aug 14, 2026 | $41.72 | $42.22 | $38.03 | $38.12 | -9.71% | 133,154 |
| Aug 13, 2026 | $35.32 | $42.47 | $35.32 | $42.22 | +19.54% | 223,360 |
| Aug 12, 2026 | $35.75 | $36.14 | $34.65 | $35.32 | +1.03% | 125,664 |
| Aug 11, 2026 | $34.48 | $35.43 | $33.28 | $34.96 | +2.61% | 140,569 |
| Aug 10, 2026 | $33.25 | $36.39 | $32.03 | $34.07 | +4.54% | 151,226 |
| Aug 7, 2026 | $29.14 | $38.99 | $29.14 | $32.59 | +21.42% | 330,244 |
| Aug 6, 2026 | $25.91 | $27.29 | $25.16 | $26.84 | +2.72% | 80,702 |
| Aug 5, 2026 | $26.08 | $27.02 | $25.27 | $26.13 | -1.02% | 63,921 |
| Aug 4, 2026 | $25.08 | $27.00 | $24.67 | $26.40 | +8.69% | 68,129 |
| Aug 3, 2026 | $22.91 | $24.83 | $22.91 | $24.29 | +6.96% | 55,919 |
| Jul 31, 2026 | $23.93 | $24.55 | $22.65 | $22.71 | -3.69% | 72,854 |
| Jul 30, 2026 | $24.17 | $24.17 | $22.24 | $23.58 | +0.77% | 71,350 |
| Jul 29, 2026 | $22.34 | $24.18 | $22.34 | $23.40 | +3.22% | 73,198 |
| Jul 28, 2026 | $21.97 | $23.36 | $21.16 | $22.67 | +3.90% | 75,707 |
| Jul 27, 2026 | $21.73 | $22.65 | $21.73 | $21.82 | +0.97% | 81,924 |
| Jul 24, 2026 | $23.55 | $24.00 | $21.45 | $21.61 | -7.13% | 69,050 |
| Jul 23, 2026 | $24.23 | $24.99 | $22.64 | $23.27 | -6.85% | 122,053 |
| Jul 22, 2026 | $27.55 | $27.85 | $24.76 | $24.98 | -12.93% | 128,651 |
| Jul 21, 2026 | $30.30 | $30.71 | $28.61 | $28.69 | -4.75% | 65,082 |
| Jul 20, 2026 | $30.41 | $30.60 | $29.16 | $30.12 | -0.89% | 244,966 |
| Jul 17, 2026 | $30.41 | $31.23 | $29.63 | $30.39 | -1.20% | 73,647 |
| Jul 16, 2026 | $29.87 | $31.53 | $28.27 | $30.76 | +4.48% | 120,422 |
| Jul 15, 2026 | $27.93 | $30.14 | $27.93 | $29.44 | +3.81% | 101,595 |
| Jul 14, 2026 | $30.09 | $30.09 | $25.79 | $28.36 | -4.96% | 218,354 |
| Jul 13, 2026 | $30.62 | $33.29 | $29.06 | $29.84 | -4.48% | 97,058 |
| Jul 10, 2026 | $33.39 | $33.45 | $30.62 | $31.24 | -5.05% | 60,334 |
| Jul 9, 2026 | $31.90 | $33.40 | $30.92 | $32.90 | +2.75% | 65,027 |
| Jul 8, 2026 | $30.83 | $33.45 | $30.34 | $32.02 | +1.27% | 79,478 |
| Jul 7, 2026 | $33.27 | $34.00 | $31.38 | $31.62 | -4.64% | 69,013 |
| Jul 6, 2026 | $32.39 | $33.32 | $30.68 | $33.16 | +1.59% | 80,840 |
| Jul 2, 2026 | $32.12 | $33.06 | $31.51 | $32.64 | +0.74% | 78,815 |
| Jul 1, 2026 | $33.93 | $35.60 | $32.23 | $32.40 | -5.01% | 84,226 |
| Jun 30, 2026 | $34.17 | $35.53 | $33.61 | $34.11 | +0.86% | 179,927 |
| Jun 29, 2026 | $33.00 | $34.47 | $32.14 | $33.82 | +2.02% | 145,965 |
| Jun 26, 2026 | $34.72 | $35.00 | $31.49 | $33.15 | -4.52% | 460,263 |
| Jun 25, 2026 | $30.45 | $34.92 | $30.33 | $34.72 | +13.87% | 102,949 |
| Jun 24, 2026 | $30.48 | $32.16 | $29.90 | $30.49 | +1.43% | 154,069 |
| Jun 23, 2026 | $28.73 | $30.51 | $28.18 | $30.06 | +5.70% | 136,459 |
| Jun 22, 2026 | $29.39 | $30.05 | $27.91 | $28.44 | -3.33% | 109,582 |
| Jun 18, 2026 | $30.30 | $30.62 | $29.03 | $29.42 | -1.11% | 180,832 |
| Jun 17, 2026 | $30.65 | $32.74 | $29.45 | $29.75 | -3.00% | 95,709 |
| Jun 16, 2026 | $31.00 | $31.85 | $29.90 | $30.67 | +0.20% | 72,054 |
| Jun 15, 2026 | $31.35 | $31.35 | $28.07 | $30.61 | -0.91% | 94,236 |
| Jun 12, 2026 | $32.03 | $33.62 | $30.38 | $30.89 | -3.56% | 127,959 |
| Jun 11, 2026 | $30.00 | $32.40 | $29.59 | $32.03 | +7.70% | 111,375 |
| Jun 10, 2026 | $27.92 | $29.82 | $27.92 | $29.74 | +4.90% | 83,252 |
| Jun 9, 2026 | $27.48 | $28.75 | $26.73 | $28.35 | +4.73% | 67,457 |
| Jun 8, 2026 | $25.93 | $27.42 | $25.26 | $27.07 | +4.76% | 90,137 |
| Jun 5, 2026 | $27.11 | $27.14 | $25.34 | $25.84 | -6.27% | 86,481 |
| Jun 4, 2026 | $26.66 | $28.93 | $26.20 | $27.57 | +4.95% | 99,903 |
| Jun 3, 2026 | $27.91 | $27.91 | $24.70 | $26.27 | -7.30% | 110,070 |
| Jun 2, 2026 | $26.32 | $29.21 | $25.21 | $28.34 | +5.00% | 131,119 |
| Jun 1, 2026 | $25.06 | $28.00 | $24.71 | $26.99 | +7.44% | 152,059 |
| May 29, 2026 | $25.54 | $25.81 | $24.09 | $25.12 | +2.28% | 117,597 |
| May 28, 2026 | $22.75 | $24.76 | $22.75 | $24.56 | +6.46% | 72,846 |
| May 27, 2026 | $21.62 | $24.02 | $21.10 | $23.07 | +6.02% | 132,997 |
| May 26, 2026 | $21.96 | $22.85 | $21.50 | $21.76 | +0.42% | 126,821 |
| May 22, 2026 | $23.65 | $24.54 | $21.33 | $21.67 | -7.98% | 148,374 |
| May 21, 2026 | $20.93 | $24.38 | $20.93 | $23.55 | +10.88% | 228,647 |
| May 20, 2026 | $18.07 | $22.05 | $16.80 | $21.24 | +31.11% | 372,241 |
| May 19, 2026 | $16.01 | $17.58 | $15.25 | $16.20 | -1.34% | 207,803 |
| May 18, 2026 | $12.91 | $18.40 | $11.50 | $16.42 | +18.39% | 1,115,045 |
| May 15, 2026 | $19.00 | $19.97 | $13.33 | $13.87 | -40.90% | 706,945 |
| May 14, 2026 | $27.99 | $28.59 | $23.46 | $23.47 | -14.90% | 229,714 |
| May 13, 2026 | $28.74 | $30.55 | $26.41 | $27.58 | -3.33% | 113,143 |
| May 12, 2026 | $29.50 | $31.67 | $28.50 | $28.53 | -3.78% | 140,587 |
| May 11, 2026 | $27.00 | $31.70 | $27.00 | $29.65 | +9.81% | 203,509 |
| May 8, 2026 | $24.44 | $27.17 | $22.88 | $27.00 | +11.52% | 169,146 |
| May 7, 2026 | $25.63 | $26.60 | $23.30 | $24.21 | -8.54% | 111,119 |
| May 6, 2026 | $26.28 | $27.31 | $25.57 | $26.47 | +0.38% | 96,269 |
| May 5, 2026 | $25.42 | $26.37 | $25.17 | $26.37 | +4.19% | 49,487 |
| May 4, 2026 | $24.79 | $26.51 | $24.29 | $25.31 | +1.52% | 70,261 |
| May 1, 2026 | $27.05 | $27.05 | $24.08 | $24.93 | +2.47% | 62,521 |
| Apr 30, 2026 | $23.18 | $24.51 | $22.75 | $24.33 | +5.51% | 60,120 |
| Apr 29, 2026 | $23.15 | $23.83 | $22.51 | $23.06 | -1.83% | 62,281 |
| Apr 28, 2026 | $24.13 | $24.85 | $23.47 | $23.49 | -3.01% | 80,079 |
| Apr 27, 2026 | $23.46 | $24.78 | $22.87 | $24.22 | +1.72% | 76,826 |
| Apr 24, 2026 | $22.54 | $24.18 | $19.93 | $23.81 | +17.29% | 131,553 |
| Apr 23, 2026 | $21.82 | $22.68 | $20.12 | $20.30 | -7.35% | 64,690 |
| Apr 22, 2026 | $21.56 | $22.13 | $21.29 | $21.91 | +3.15% | 64,274 |
| Apr 21, 2026 | $22.50 | $23.29 | $20.67 | $21.24 | -5.39% | 92,424 |
| Apr 20, 2026 | $20.40 | $22.61 | $20.25 | $22.45 | +9.03% | 103,239 |
| Apr 17, 2026 | $20.41 | $21.20 | $20.34 | $20.59 | +4.78% | 100,277 |
| Apr 16, 2026 | $19.09 | $19.96 | $17.82 | $19.65 | +3.37% | 110,310 |
| Apr 15, 2026 | $18.13 | $19.40 | $18.13 | $19.01 | +4.80% | 83,229 |
| Apr 14, 2026 | $17.56 | $18.71 | $17.56 | $18.14 | +4.43% | 70,243 |
| Apr 13, 2026 | $16.09 | $17.42 | $15.90 | $17.37 | +6.96% | 98,643 |
| Apr 10, 2026 | $17.80 | $18.00 | $16.18 | $16.24 | -9.17% | 77,644 |
| Apr 9, 2026 | $17.27 | $18.08 | $17.00 | $17.88 | +2.58% | 49,174 |
| Apr 8, 2026 | $17.58 | $17.89 | $17.16 | $17.43 | +3.01% | 61,052 |
| Apr 7, 2026 | $16.99 | $17.81 | $16.56 | $16.92 | -0.82% | 111,132 |
| Apr 6, 2026 | $17.55 | $18.30 | $16.74 | $17.06 | -2.29% | 106,357 |
| Apr 2, 2026 | $16.53 | $17.60 | $16.53 | $17.46 | +3.74% | 84,950 |
| Apr 1, 2026 | $16.37 | $17.46 | $16.34 | $16.83 | +3.00% | 76,338 |
| Mar 31, 2026 | $15.99 | $16.44 | $15.51 | $16.34 | +3.35% | 83,306 |
| Mar 30, 2026 | $15.61 | $16.60 | $15.27 | $15.81 | +1.74% | 103,456 |
| Mar 27, 2026 | $15.82 | $15.87 | $15.19 | $15.54 | -2.51% | 71,009 |
| Mar 26, 2026 | $15.00 | $16.54 | $15.00 | $15.94 | +2.64% | 114,804 |
| Mar 25, 2026 | $15.55 | $16.05 | $15.12 | $15.53 | +1.17% | 96,868 |
| Mar 24, 2026 | $15.08 | $15.46 | $14.77 | $15.35 | -0.65% | 166,636 |
| Mar 23, 2026 | $15.08 | $16.00 | $14.87 | $15.45 | +3.76% | 166,168 |
| Mar 20, 2026 | $15.11 | $16.39 | $14.86 | $14.89 | -2.93% | 382,478 |
| Mar 19, 2026 | $15.70 | $16.62 | $15.00 | $15.34 | -5.77% | 118,954 |
| Mar 18, 2026 | $16.73 | $17.34 | $16.16 | $16.28 | -3.78% | 112,372 |
| Mar 17, 2026 | $17.57 | $18.75 | $16.78 | $16.92 | -3.86% | 154,847 |
| Mar 16, 2026 | $17.91 | $18.98 | $17.40 | $17.60 | +4.20% | 147,722 |
| Mar 13, 2026 | $16.50 | $17.73 | $16.20 | $16.89 | +5.43% | 186,613 |
| Mar 12, 2026 | $16.63 | $16.75 | $15.83 | $16.02 | -4.53% | 148,701 |
| Mar 11, 2026 | $16.09 | $16.86 | $15.66 | $16.78 | +2.76% | 147,913 |
| Mar 10, 2026 | $16.86 | $17.39 | $15.91 | $16.33 | -2.62% | 117,088 |
| Mar 9, 2026 | $16.69 | $16.87 | $15.38 | $16.77 | -2.56% | 213,032 |
| Mar 6, 2026 | $17.50 | $17.81 | $16.51 | $17.21 | -2.82% | 203,623 |
| Mar 5, 2026 | $17.72 | $18.64 | $16.84 | $17.71 | -0.62% | 210,050 |
| Mar 4, 2026 | $16.82 | $18.21 | $16.53 | $17.82 | +5.38% | 262,886 |
| Mar 3, 2026 | $15.20 | $17.79 | $14.39 | $16.91 | +17.19% | 605,401 |
| Mar 2, 2026 | $12.99 | $14.80 | $12.66 | $14.43 | +7.13% | 365,976 |
| Feb 27, 2026 | $13.77 | $14.63 | $12.52 | $13.47 | -4.94% | 453,887 |
| Feb 26, 2026 | $14.38 | $15.20 | $13.50 | $14.17 | -4.39% | 429,771 |
| Feb 25, 2026 | $13.54 | $15.30 | $12.04 | $14.82 | +9.21% | 970,642 |
| Feb 24, 2026 | $23.01 | $23.24 | $12.79 | $13.57 | -41.58% | 1,390,771 |
| Feb 23, 2026 | $23.00 | $23.92 | $22.52 | $23.23 | -0.17% | 115,896 |
| Feb 20, 2026 | $22.93 | $24.53 | $22.55 | $23.27 | -0.17% | 89,231 |
| Feb 19, 2026 | $22.90 | $24.42 | $22.90 | $23.31 | -1.06% | 92,225 |
| Feb 18, 2026 | $22.95 | $24.72 | $22.79 | $23.56 | +1.99% | 130,945 |
| Feb 17, 2026 | $23.05 | $24.49 | $22.53 | $23.10 | +0.48% | 162,845 |
| Feb 13, 2026 | $20.13 | $23.21 | $20.13 | $22.99 | +15.07% | 142,151 |
| Feb 12, 2026 | $20.93 | $21.06 | $19.73 | $19.98 | -3.94% | 103,016 |
| Feb 11, 2026 | $22.09 | $22.12 | $20.42 | $20.80 | -5.80% | 118,441 |
| Feb 10, 2026 | $23.78 | $24.13 | $21.87 | $22.08 | -7.19% | 198,854 |
| Feb 9, 2026 | $26.12 | $26.12 | $22.75 | $23.79 | -8.18% | 153,856 |
| Feb 6, 2026 | $26.43 | $27.16 | $24.97 | $25.91 | +0.82% | 177,140 |
| Feb 5, 2026 | $25.02 | $26.05 | $24.42 | $25.70 | +1.98% | 225,008 |
| Feb 4, 2026 | $25.95 | $26.36 | $23.65 | $25.20 | -2.96% | 256,947 |
| Feb 3, 2026 | $27.43 | $28.20 | $25.59 | $25.97 | -6.52% | 183,425 |
| Feb 2, 2026 | $27.05 | $28.57 | $27.05 | $27.78 | +2.28% | 143,165 |
| Jan 30, 2026 | $26.69 | $28.20 | $26.11 | $27.16 | +0.85% | 153,423 |
| Jan 29, 2026 | $27.16 | $27.65 | $26.40 | $26.93 | -0.19% | 127,237 |
| Jan 28, 2026 | $27.28 | $27.81 | $26.79 | $26.98 | -0.22% | 94,228 |
| Jan 27, 2026 | $28.16 | $28.53 | $26.19 | $27.04 | -4.49% | 113,488 |
| Jan 26, 2026 | $28.59 | $29.58 | $28.27 | $28.31 | -1.91% | 78,504 |
| Jan 23, 2026 | $29.98 | $30.51 | $27.62 | $28.86 | -3.96% | 93,176 |
| Jan 22, 2026 | $29.03 | $31.56 | $29.03 | $30.05 | +4.16% | 101,129 |
| Jan 21, 2026 | $29.00 | $29.51 | $28.14 | $28.85 | +1.26% | 120,191 |
| Jan 20, 2026 | $29.28 | $30.79 | $28.47 | $28.49 | -6.41% | 101,010 |
| Jan 16, 2026 | $29.80 | $31.93 | $29.16 | $30.44 | +1.26% | 164,923 |
| Jan 15, 2026 | $30.31 | $31.22 | $30.04 | $30.06 | -1.35% | 103,607 |
| Jan 14, 2026 | $32.42 | $32.42 | $29.84 | $30.47 | -6.01% | 114,457 |
| Jan 13, 2026 | $32.00 | $33.15 | $31.09 | $32.42 | +1.44% | 167,818 |
| Jan 12, 2026 | $29.44 | $33.10 | $28.04 | $31.96 | +10.44% | 161,987 |
| Jan 9, 2026 | $30.01 | $30.90 | $28.34 | $28.94 | -7.27% | 212,405 |
| Jan 8, 2026 | $32.37 | $33.55 | $30.39 | $31.21 | -4.50% | 102,278 |
| Jan 7, 2026 | $31.13 | $32.78 | $30.36 | $32.68 | +3.06% | 169,853 |
| Jan 6, 2026 | $29.51 | $32.23 | $28.74 | $31.71 | +7.38% | 214,334 |
| Jan 5, 2026 | $34.01 | $35.29 | $29.28 | $29.53 | -12.87% | 274,090 |
| Jan 2, 2026 | $43.04 | $43.40 | $33.30 | $33.89 | -20.73% | 668,123 |
| Dec 31, 2025 | $43.27 | $43.46 | $41.40 | $42.75 | -1.59% | 523,920 |
| Dec 30, 2025 | $42.00 | $43.93 | $40.84 | $43.44 | +2.43% | 527,919 |
| Dec 29, 2025 | $41.55 | $44.50 | $41.09 | $42.41 | +0.90% | 574,572 |
| Dec 26, 2025 | $41.84 | $43.48 | $40.88 | $42.03 | -1.55% | 488,542 |
| Dec 24, 2025 | $41.40 | $43.13 | $41.01 | $42.69 | +2.18% | 74,019 |
| Dec 23, 2025 | $42.27 | $43.36 | $41.52 | $41.78 | -2.47% | 97,595 |
| Dec 22, 2025 | $41.20 | $43.89 | $40.42 | $42.84 | +4.44% | 134,615 |
| Dec 19, 2025 | $41.43 | $41.73 | $40.43 | $41.02 | -0.22% | 220,353 |
| Dec 18, 2025 | $39.15 | $41.78 | $38.55 | $41.11 | +6.97% | 189,887 |
| Dec 17, 2025 | $38.79 | $38.97 | $37.64 | $38.43 | +0.21% | 137,454 |
| Dec 16, 2025 | $37.79 | $39.09 | $37.39 | $38.35 | +1.03% | 126,979 |
| Dec 15, 2025 | $37.68 | $38.75 | $36.25 | $37.96 | +1.36% | 129,901 |
| Dec 12, 2025 | $39.00 | $39.00 | $36.95 | $37.45 | -3.88% | 148,047 |
| Dec 11, 2025 | $34.82 | $39.13 | $34.12 | $38.96 | +11.31% | 176,236 |
| Dec 10, 2025 | $33.95 | $37.36 | $33.30 | $35.00 | +2.94% | 320,523 |
| Dec 9, 2025 | $32.49 | $34.27 | $30.80 | $34.00 | +3.09% | 349,572 |
| Dec 8, 2025 | $34.81 | $34.88 | $32.71 | $32.98 | -2.86% | 265,408 |
| Dec 5, 2025 | $36.59 | $37.47 | $33.16 | $33.95 | -8.12% | 194,855 |
| Dec 4, 2025 | $39.95 | $40.51 | $36.45 | $36.95 | -7.51% | 220,422 |
| Dec 3, 2025 | $44.39 | $46.08 | $39.38 | $39.95 | -11.32% | 221,496 |
| Dec 2, 2025 | $46.80 | $49.40 | $44.89 | $45.05 | -3.74% | 125,101 |
| Dec 1, 2025 | $52.70 | $53.12 | $46.54 | $46.80 | -13.45% | 229,224 |
| Nov 28, 2025 | $54.46 | $55.50 | $53.29 | $54.07 | -1.46% | 70,435 |
| Nov 26, 2025 | $52.46 | $55.39 | $52.16 | $54.87 | +5.09% | 97,172 |
| Nov 25, 2025 | $47.65 | $52.26 | $47.65 | $52.21 | +8.54% | 170,503 |
| Nov 24, 2025 | $47.49 | $49.77 | $47.20 | $48.10 | +2.08% | 256,687 |
| Nov 21, 2025 | $45.04 | $48.15 | $43.11 | $47.12 | +4.18% | 261,156 |
| Nov 20, 2025 | $47.22 | $48.36 | $44.85 | $45.23 | -2.77% | 261,897 |
| Nov 19, 2025 | $44.21 | $49.49 | $43.81 | $46.52 | +10.00% | 385,105 |
| Nov 18, 2025 | $39.00 | $42.29 | $38.07 | $42.29 | +10.91% | 355,633 |
| Nov 17, 2025 | $42.37 | $43.85 | $37.95 | $38.13 | -11.86% | 500,480 |
| Nov 14, 2025 | $43.76 | $43.76 | $41.89 | $43.26 | -2.13% | 390,872 |
| Nov 13, 2025 | $51.50 | $51.95 | $43.14 | $44.20 | -24.60% | 1,251,396 |
| Nov 12, 2025 | $57.23 | $61.22 | $57.12 | $58.62 | +2.39% | 108,245 |
| Nov 11, 2025 | $56.74 | $58.30 | $54.00 | $57.25 | -1.02% | 133,718 |
| Nov 10, 2025 | $72.67 | $72.67 | $57.40 | $57.84 | -16.48% | 121,166 |
| Nov 7, 2025 | $70.00 | $73.68 | $60.01 | $69.25 | +11.77% | 196,896 |
| Nov 6, 2025 | $64.98 | $67.42 | $61.93 | $61.96 | -4.68% | 131,941 |
| Nov 5, 2025 | $63.81 | $65.68 | $61.86 | $65.00 | +3.39% | 102,069 |
| Nov 4, 2025 | $63.81 | $64.83 | $61.51 | $62.87 | -3.43% | 146,204 |
| Nov 3, 2025 | $64.66 | $66.41 | $64.66 | $65.10 | – | 87,396 |
Seasonality
CTEV return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.2% | -10.9% | -0.1% | 9.8% | 18.4% | 15.0% | -7.8% | 5.0% | -18.0% | 0.3% | -14.2% | 13.2% |
| Months up | 2 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 6 of 7 | 6 of 7 | 2 of 7 | 3 of 7 | 0 of 7 | 5 of 7 | 1 of 7 | 4 of 6 |
| 2026 | -36.5% | -50.4% | 21.3% | 48.9% | 3.2% | 35.8% | -33.4% | 75.4% | -46.8% | 13.4% | 11.7% | |
| 2025 | 23.5% | 15.0% | -1.7% | 8.7% | 71.4% | 17.4% | -11.7% | 72.8% | -23.0% | 22.6% | -16.9% | -20.9% |
| 2024 | -29.9% | 10.9% | -27.6% | -19.9% | -17.4% | -27.7% | 15.9% | -47.8% | -18.7% | 17.3% | -11.9% | 87.3% |
| 2023 | 14.8% | -23.5% | 5.0% | -7.7% | 42.1% | 51.8% | 1.9% | -20.5% | -1.8% | 0.6% | -23.1% | 10.8% |
| 2022 | -9.0% | -6.7% | 24.5% | -5.3% | 12.9% | 9.8% | -7.8% | -30.4% | -18.8% | 0.3% | -48.1% | -22.8% |
| 2021 | -0.1% | -10.9% | -21.9% | 33.9% | 13.6% | 12.8% | -15.4% | -25.5% | -6.2% | -23.4% | -6.3% | 9.7% |
| 2020 | 3.0% | 5.3% | -4.0% | 11.2% | -11.0% | -28.8% | -4.9% | 15.1% |
See a number that looks wrong?