CLARIVATE

CLVT
🏛️ usa →
3.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.31 4.31 4.26 4.27 14.4K
09:31 4.27 4.27 4.26 4.26 8.8K
09:32 4.25 4.29 4.25 4.29 12.9K
09:34 4.28 4.28 4.28 4.28 0.2K
09:35 4.28 4.28 4.27 4.26 9.0K
09:36 4.27 4.27 4.27 4.26 1.4K
09:37 4.26 4.26 4.25 4.25 1.1K
09:38 4.24 4.25 4.24 4.24 1.6K
09:39 4.24 4.24 4.24 4.24 3.8K
09:40 4.23 4.24 4.23 4.24 35.5K
09:41 4.24 4.24 4.24 4.24 2.2K
09:42 4.23 4.24 4.23 4.24 0.7K
09:43 4.23 4.23 4.23 4.23 6.9K
09:44 4.23 4.23 4.23 4.23 3.4K
09:45 4.24 4.24 4.24 4.24 2.2K
09:47 4.24 4.24 4.24 4.24 1.5K
09:48 4.24 4.28 4.24 4.28 15.5K
09:49 4.28 4.29 4.28 4.29 14.3K
09:50 4.29 4.29 4.27 4.26 26.0K
09:51 4.27 4.29 4.27 4.29 10.7K
09:52 4.29 4.29 4.29 4.29 3.6K
09:53 4.29 4.29 4.29 4.29 0.9K
09:54 4.29 4.29 4.29 4.29 0.7K
09:55 4.28 4.28 4.28 4.28 7.1K
09:56 4.27 4.28 4.27 4.28 2.3K
09:57 4.27 4.28 4.27 4.28 1.9K
09:58 4.28 4.28 4.27 4.27 3.5K
09:59 4.27 4.28 4.26 4.28 68.9K
10:00 4.28 4.30 4.28 4.30 18.0K
10:01 4.30 4.30 4.29 4.29 3.3K
10:02 4.29 4.30 4.28 4.28 29.0K
10:03 4.27 4.27 4.27 4.26 10.7K
10:04 4.26 4.26 4.26 4.26 0.2K
10:05 4.25 4.25 4.25 4.25 2.8K
10:06 4.25 4.25 4.25 4.25 1.1K
10:07 4.25 4.25 4.24 4.25 1.6K
10:08 4.25 4.25 4.24 4.24 1.9K
10:09 4.25 4.25 4.25 4.25 4.2K
10:10 4.25 4.26 4.25 4.26 13.0K
10:12 4.26 4.26 4.26 4.26 1.9K
10:13 4.26 4.26 4.26 4.26 3.7K
10:15 4.26 4.26 4.25 4.25 0.8K
10:16 4.25 4.25 4.25 4.25 2.4K
10:17 4.25 4.25 4.24 4.24 3.4K
10:18 4.24 4.25 4.24 4.25 1.4K
10:19 4.24 4.25 4.24 4.25 0.8K
10:20 4.25 4.25 4.24 4.24 1.9K
10:21 4.24 4.25 4.24 4.25 1.0K
10:22 4.25 4.25 4.24 4.24 3.1K
10:23 4.25 4.25 4.25 4.25 1.0K
10:24 4.24 4.24 4.23 4.23 18.4K
10:25 4.22 4.24 4.22 4.24 24.9K
10:26 4.24 4.24 4.23 4.23 5.0K
10:28 4.23 4.23 4.23 4.22 1.5K
10:30 4.23 4.23 4.23 4.22 11.1K
10:31 4.23 4.23 4.23 4.22 12.3K
10:32 4.22 4.22 4.22 4.22 70.2K
10:33 4.22 4.22 4.21 4.22 17.4K
10:34 4.22 4.22 4.22 4.22 2.4K
10:35 4.22 4.22 4.22 4.22 1.4K
10:36 4.22 4.22 4.22 4.22 1.4K
10:37 4.21 4.21 4.21 4.21 7.5K
10:38 4.21 4.22 4.21 4.22 22.4K
10:39 4.22 4.22 4.21 4.21 43.6K
10:40 4.20 4.21 4.20 4.21 3.2K
10:41 4.20 4.20 4.20 4.20 8.6K
10:42 4.21 4.21 4.21 4.21 12.1K
10:43 4.22 4.22 4.22 4.22 34.5K
10:44 4.22 4.22 4.22 4.22 4.8K
10:47 4.22 4.22 4.22 4.22 2.7K
10:48 4.24 4.24 4.23 4.23 67.7K
10:49 4.23 4.23 4.23 4.22 24.0K
10:51 4.23 4.23 4.21 4.21 25.2K
10:52 4.21 4.21 4.21 4.21 3.9K
10:53 4.20 4.20 4.19 4.20 12.1K
10:54 4.19 4.21 4.19 4.21 44.1K
10:55 4.21 4.21 4.20 4.20 40.6K
10:56 4.21 4.21 4.21 4.21 16.3K
10:57 4.20 4.20 4.19 4.18 54.4K
10:58 4.20 4.20 4.20 4.20 11.6K
10:59 4.20 4.20 4.20 4.20 104.6K
11:00 4.20 4.20 4.20 4.20 1.8K
11:01 4.20 4.20 4.20 4.20 7.5K
11:02 4.21 4.21 4.20 4.20 7.9K
11:03 4.21 4.21 4.20 4.20 1.6K
11:04 4.21 4.21 4.21 4.21 1.6K
11:05 4.21 4.21 4.19 4.19 10.9K
11:06 4.19 4.21 4.19 4.21 49.1K
11:07 4.21 4.21 4.21 4.21 1.4K
11:08 4.20 4.20 4.20 4.20 2.6K
11:09 4.21 4.21 4.21 4.21 1.7K
11:10 4.21 4.21 4.21 4.21 2.4K
11:11 4.21 4.21 4.21 4.21 3.0K
11:12 4.20 4.21 4.20 4.20 1.8K
11:13 4.20 4.22 4.20 4.22 194.2K
11:14 4.22 4.22 4.21 4.22 10.3K
11:15 4.22 4.22 4.22 4.22 12.7K
11:19 4.22 4.22 4.22 4.22 0.2K
11:20 4.21 4.22 4.21 4.21 5.6K
11:21 4.21 4.21 4.19 4.19 17.2K
11:22 4.19 4.20 4.19 4.20 26.1K
11:23 4.21 4.21 4.21 4.21 7.3K
11:24 4.21 4.21 4.21 4.21 7.4K
11:25 4.21 4.21 4.20 4.20 12.0K
11:26 4.20 4.20 4.19 4.19 4.4K
11:28 4.19 4.20 4.19 4.19 2.6K
11:29 4.19 4.19 4.19 4.18 8.2K
11:30 4.18 4.18 4.18 4.18 3.4K
11:31 4.18 4.19 4.18 4.18 7.5K
11:32 4.18 4.21 4.18 4.21 191.2K
11:33 4.20 4.20 4.20 4.20 79.6K
11:34 4.20 4.20 4.20 4.20 6.9K
11:35 4.20 4.20 4.20 4.20 4.3K
11:36 4.21 4.21 4.21 4.21 13.2K
11:37 4.21 4.21 4.21 4.21 1.3K
11:38 4.20 4.21 4.20 4.21 2.3K
11:39 4.20 4.21 4.20 4.21 23.3K
11:40 4.21 4.21 4.21 4.21 12.1K
11:41 4.21 4.21 4.21 4.21 7.2K
11:42 4.21 4.21 4.21 4.21 5.3K
11:43 4.20 4.21 4.20 4.20 9.4K
11:44 4.20 4.20 4.20 4.20 1.2K
11:45 4.20 4.20 4.20 4.20 3.6K
11:46 4.20 4.21 4.20 4.20 1.7K
11:47 4.21 4.21 4.20 4.21 2.2K
11:48 4.20 4.21 4.20 4.21 3.0K
11:49 4.20 4.21 4.20 4.21 3.0K
11:50 4.21 4.21 4.20 4.20 2.7K
11:51 4.20 4.21 4.20 4.21 1.0K
11:52 4.21 4.21 4.20 4.20 2.3K
11:53 4.20 4.22 4.20 4.22 15.2K
11:55 4.22 4.22 4.21 4.21 14.0K
11:56 4.20 4.20 4.20 4.20 0.7K
11:57 4.21 4.21 4.21 4.21 3.2K
11:58 4.21 4.21 4.21 4.21 2.8K
11:59 4.21 4.21 4.20 4.20 2.8K
12:00 4.21 4.21 4.20 4.20 1.8K
12:01 4.21 4.21 4.21 4.21 107.8K
12:02 4.21 4.22 4.20 4.22 17.4K
12:03 4.22 4.22 4.21 4.22 17.7K
12:04 4.21 4.21 4.21 4.21 10.1K
12:05 4.21 4.21 4.21 4.21 0.2K
12:06 4.21 4.21 4.21 4.21 9.8K
12:07 4.21 4.21 4.21 4.21 1.5K
12:08 4.20 4.20 4.20 4.20 0.7K
12:09 4.20 4.21 4.20 4.21 2.0K
12:10 4.20 4.21 4.20 4.20 1.3K
12:11 4.20 4.22 4.20 4.22 22.3K
12:12 4.22 4.22 4.22 4.22 1.6K
12:13 4.22 4.22 4.22 4.22 6.1K
12:14 4.22 4.22 4.22 4.22 4.2K
12:15 4.22 4.22 4.22 4.22 2.0K
12:16 4.22 4.22 4.21 4.22 9.3K
12:17 4.22 4.22 4.22 4.22 3.7K
12:18 4.22 4.22 4.21 4.21 2.6K
12:19 4.22 4.22 4.21 4.21 4.0K
12:20 4.21 4.22 4.21 4.21 3.2K
12:21 4.22 4.22 4.21 4.21 0.9K
12:22 4.21 4.22 4.21 4.22 2.7K
12:23 4.21 4.22 4.21 4.21 1.2K
12:24 4.21 4.22 4.21 4.21 27.4K
12:25 4.20 4.21 4.20 4.21 21.7K
12:26 4.21 4.22 4.21 4.22 1.1K
12:27 4.22 4.22 4.22 4.22 22.3K
12:28 4.22 4.22 4.22 4.22 1.2K
12:29 4.22 4.22 4.22 4.22 4.8K
12:30 4.22 4.22 4.22 4.22 1.6K
12:32 4.22 4.22 4.22 4.22 5.3K
12:33 4.22 4.22 4.21 4.21 1.7K
12:35 4.21 4.22 4.21 4.22 2.6K
12:36 4.21 4.22 4.21 4.21 2.4K
12:37 4.22 4.22 4.21 4.21 2.9K
12:38 4.21 4.21 4.21 4.21 2.2K
12:39 4.22 4.22 4.21 4.21 11.4K
12:40 4.21 4.21 4.21 4.21 3.1K
12:41 4.21 4.21 4.21 4.21 45.8K
12:42 4.20 4.20 4.20 4.20 0.5K
12:43 4.20 4.22 4.20 4.22 22.3K
12:44 4.22 4.22 4.22 4.22 2.7K
12:47 4.22 4.22 4.22 4.22 0.3K
12:48 4.22 4.22 4.21 4.22 8.4K
12:49 4.22 4.22 4.21 4.21 3.4K
12:50 4.21 4.22 4.21 4.21 1.6K
12:51 4.22 4.22 4.21 4.21 2.2K
12:52 4.21 4.22 4.21 4.21 2.4K
12:53 4.21 4.21 4.21 4.21 1.4K
12:54 4.21 4.22 4.21 4.21 2.3K
12:55 4.21 4.22 4.21 4.22 1.3K
12:56 4.21 4.22 4.21 4.22 3.4K
12:57 4.23 4.23 4.23 4.23 22.4K
12:58 4.23 4.23 4.23 4.23 11.1K
12:59 4.23 4.23 4.23 4.22 10.6K
13:00 4.23 4.23 4.23 4.22 1.1K
13:01 4.23 4.23 4.23 4.22 1.7K
13:02 4.23 4.23 4.23 4.22 1.1K
13:03 4.23 4.23 4.23 4.22 1.2K
13:04 4.23 4.23 4.23 4.22 2.2K
13:05 4.23 4.23 4.23 4.22 2.2K
13:06 4.23 4.24 4.23 4.24 18.2K
13:07 4.24 4.24 4.24 4.24 1.1K
13:08 4.24 4.24 4.24 4.24 1.7K
13:09 4.24 4.24 4.24 4.24 4.7K
13:11 4.24 4.24 4.24 4.24 6.6K
13:12 4.23 4.24 4.23 4.23 2.0K
13:13 4.24 4.24 4.24 4.24 2.5K
13:14 4.24 4.24 4.23 4.24 3.6K
13:15 4.24 4.25 4.24 4.25 14.4K
13:16 4.25 4.25 4.25 4.25 48.8K
13:17 4.25 4.25 4.25 4.25 2.5K
13:18 4.25 4.25 4.25 4.25 2.3K
13:19 4.25 4.25 4.25 4.25 0.9K
13:20 4.25 4.25 4.25 4.25 1.1K
13:21 4.25 4.25 4.25 4.25 4.1K
13:22 4.25 4.25 4.24 4.24 2.3K
13:23 4.24 4.25 4.24 4.25 3.1K
13:24 4.25 4.25 4.24 4.25 4.3K
13:25 4.25 4.25 4.24 4.24 2.6K
13:26 4.24 4.25 4.24 4.24 2.4K
13:27 4.25 4.25 4.24 4.25 5.8K
13:28 4.24 4.25 4.24 4.25 70.2K
13:29 4.25 4.26 4.25 4.25 12.5K
13:30 4.26 4.26 4.26 4.26 0.7K
13:31 4.26 4.26 4.26 4.26 12.9K
13:32 4.27 4.27 4.27 4.27 1.7K
13:33 4.27 4.27 4.27 4.26 4.7K
13:34 4.26 4.26 4.26 4.26 0.7K
13:35 4.26 4.27 4.26 4.27 16.3K
13:36 4.26 4.26 4.26 4.27 6.1K
13:37 4.27 4.27 4.27 4.26 6.2K
13:38 4.26 4.26 4.25 4.26 17.1K
13:39 4.25 4.26 4.25 4.25 3.2K
13:40 4.25 4.26 4.25 4.25 4.7K
13:41 4.26 4.26 4.25 4.25 3.3K
13:42 4.25 4.25 4.24 4.24 14.2K
13:43 4.24 4.25 4.24 4.25 4.9K
13:44 4.25 4.25 4.24 4.25 3.5K
13:45 4.25 4.25 4.24 4.24 2.3K
13:46 4.24 4.25 4.24 4.24 2.1K
13:47 4.24 4.24 4.24 4.24 2.1K
13:48 4.24 4.24 4.24 4.24 2.8K
13:49 4.24 4.24 4.24 4.24 2.5K
13:50 4.24 4.25 4.24 4.24 20.6K
13:51 4.24 4.25 4.24 4.25 35.7K
13:52 4.25 4.25 4.25 4.25 1.0K
13:53 4.25 4.25 4.25 4.25 1.6K
13:54 4.25 4.25 4.25 4.25 2.6K
13:55 4.24 4.25 4.24 4.24 1.8K
13:56 4.24 4.25 4.24 4.25 5.1K
13:57 4.24 4.24 4.24 4.24 1.2K
13:58 4.24 4.25 4.24 4.25 2.5K
13:59 4.25 4.25 4.25 4.25 12.5K
14:00 4.26 4.26 4.26 4.26 14.3K
14:01 4.26 4.26 4.26 4.26 7.9K
14:02 4.26 4.26 4.26 4.26 2.6K
14:03 4.26 4.26 4.26 4.26 1.4K
14:04 4.25 4.25 4.24 4.24 24.2K
14:05 4.25 4.25 4.25 4.25 2.8K
14:06 4.25 4.25 4.25 4.25 1.5K
14:07 4.24 4.24 4.23 4.24 16.0K
14:08 4.24 4.24 4.24 4.24 3.4K
14:09 4.23 4.23 4.23 4.23 9.2K
14:11 4.24 4.24 4.24 4.24 0.8K
14:12 4.23 4.24 4.23 4.24 3.3K
14:13 4.23 4.24 4.23 4.24 2.1K
14:14 4.23 4.23 4.23 4.23 0.8K
14:15 4.23 4.24 4.22 4.24 35.3K
14:16 4.23 4.23 4.23 4.23 8.8K
14:17 4.23 4.23 4.23 4.23 0.4K
14:18 4.24 4.24 4.24 4.24 1.3K
14:19 4.24 4.24 4.24 4.24 0.9K
14:20 4.24 4.24 4.24 4.24 0.2K
14:21 4.23 4.24 4.23 4.23 10.5K
14:22 4.23 4.23 4.23 4.23 4.5K
14:23 4.23 4.23 4.23 4.22 8.5K
14:24 4.23 4.23 4.23 4.22 1.4K
14:25 4.23 4.23 4.23 4.23 3.5K
14:26 4.23 4.23 4.23 4.23 4.0K
14:27 4.23 4.23 4.23 4.23 2.7K
14:28 4.23 4.23 4.23 4.22 3.0K
14:29 4.22 4.22 4.22 4.22 1.5K
14:30 4.23 4.23 4.23 4.22 2.2K
14:31 4.23 4.23 4.23 4.23 21.2K
14:32 4.23 4.24 4.22 4.24 23.6K
14:33 4.23 4.24 4.23 4.24 8.7K
14:34 4.24 4.24 4.24 4.24 1.6K
14:35 4.24 4.24 4.24 4.24 2.1K
14:36 4.23 4.23 4.23 4.23 4.5K
14:37 4.24 4.24 4.24 4.24 1.0K
14:38 4.24 4.24 4.23 4.23 2.6K
14:40 4.24 4.24 4.24 4.24 0.7K
14:41 4.24 4.24 4.24 4.24 4.0K
14:42 4.24 4.24 4.23 4.23 2.5K
14:43 4.24 4.24 4.24 4.24 2.7K
14:44 4.23 4.24 4.23 4.23 0.9K
14:45 4.23 4.24 4.23 4.23 2.3K
14:46 4.23 4.24 4.23 4.24 2.6K
14:47 4.23 4.24 4.23 4.23 8.5K
14:48 4.23 4.24 4.23 4.23 1.5K
14:49 4.23 4.24 4.23 4.24 3.4K
14:50 4.24 4.24 4.23 4.23 2.3K
14:51 4.23 4.24 4.23 4.23 2.6K
14:53 4.23 4.24 4.23 4.23 4.1K
14:54 4.23 4.23 4.23 4.23 0.7K
14:55 4.24 4.24 4.23 4.24 2.9K
14:56 4.23 4.24 4.23 4.23 4.9K
14:57 4.23 4.24 4.23 4.24 3.8K
14:58 4.23 4.24 4.23 4.24 27.4K
14:59 4.25 4.26 4.25 4.26 72.9K
15:00 4.26 4.27 4.26 4.27 16.0K
15:01 4.27 4.27 4.26 4.26 6.6K
15:02 4.27 4.27 4.27 4.26 15.1K
15:03 4.27 4.27 4.27 4.26 4.5K
15:04 4.27 4.27 4.27 4.26 7.0K
15:05 4.27 4.27 4.27 4.26 1.1K
15:06 4.27 4.27 4.27 4.26 27.2K
15:07 4.27 4.27 4.27 4.26 2.9K
15:08 4.27 4.27 4.27 4.26 3.0K
15:09 4.26 4.27 4.26 4.26 10.1K
15:10 4.27 4.27 4.27 4.26 3.1K
15:11 4.26 4.26 4.26 4.26 5.3K
15:12 4.26 4.26 4.26 4.26 2.8K
15:13 4.26 4.26 4.26 4.26 3.1K
15:14 4.27 4.27 4.27 4.26 1.8K
15:15 4.26 4.27 4.26 4.26 2.6K
15:16 4.27 4.27 4.27 4.26 2.6K
15:17 4.26 4.26 4.26 4.26 4.1K
15:18 4.26 4.27 4.26 4.26 45.4K
15:19 4.26 4.26 4.25 4.25 2.9K
15:20 4.25 4.25 4.25 4.25 3.1K
15:21 4.26 4.26 4.24 4.24 20.8K
15:22 4.25 4.25 4.24 4.24 3.0K
15:23 4.24 4.25 4.24 4.25 4.8K
15:24 4.24 4.25 4.23 4.23 20.4K
15:25 4.23 4.23 4.23 4.23 12.2K
15:26 4.23 4.24 4.23 4.23 7.2K
15:27 4.23 4.24 4.23 4.24 13.3K
15:28 4.23 4.24 4.23 4.23 12.5K
15:29 4.24 4.25 4.23 4.25 62.1K
15:30 4.25 4.25 4.25 4.25 1.9K
15:31 4.25 4.25 4.25 4.25 7.5K
15:32 4.25 4.25 4.25 4.25 1.7K
15:33 4.25 4.25 4.24 4.24 5.1K
15:34 4.24 4.25 4.24 4.24 6.4K
15:35 4.24 4.25 4.24 4.24 5.7K
15:36 4.24 4.25 4.24 4.24 4.2K
15:37 4.24 4.25 4.24 4.24 2.3K
15:38 4.24 4.25 4.23 4.24 27.0K
15:39 4.23 4.24 4.23 4.24 9.2K
15:40 4.23 4.24 4.23 4.24 4.2K
15:41 4.24 4.24 4.24 4.24 1.9K
15:42 4.24 4.24 4.23 4.23 4.5K
15:43 4.23 4.24 4.23 4.23 5.9K
15:44 4.23 4.24 4.23 4.23 7.9K
15:45 4.24 4.24 4.23 4.23 14.8K
15:46 4.24 4.24 4.23 4.24 63.0K
15:47 4.24 4.24 4.23 4.23 57.4K
15:48 4.23 4.23 4.23 4.22 29.8K
15:49 4.23 4.24 4.23 4.23 65.0K
15:50 4.23 4.23 4.23 4.22 18.5K
15:51 4.23 4.23 4.23 4.22 3.8K
15:52 4.23 4.23 4.23 4.22 14.4K
15:53 4.22 4.22 4.22 4.23 17.8K
15:54 4.23 4.24 4.23 4.24 91.9K
15:55 4.24 4.24 4.24 4.24 47.9K
15:56 4.24 4.24 4.24 4.24 27.8K
15:57 4.24 4.24 4.23 4.24 31.1K
15:58 4.24 4.24 4.23 4.23 43.7K
15:59 4.24 4.24 4.23 4.23 1,339.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available