CLARIVATE

CLVT
🏛️ usa →
3.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.32 4.32 4.32 4.32 20.3K
09:32 4.32 4.33 4.32 4.32 1.3K
09:33 4.33 4.33 4.33 4.33 1.3K
09:34 4.33 4.33 4.32 4.32 1.8K
09:35 4.33 4.33 4.32 4.32 3.1K
09:36 4.32 4.32 4.32 4.32 1.1K
09:37 4.31 4.31 4.31 4.31 3.3K
09:38 4.30 4.30 4.30 4.30 1.0K
09:40 4.30 4.30 4.30 4.30 3.0K
09:41 4.29 4.29 4.29 4.29 1.0K
09:42 4.29 4.29 4.29 4.29 0.2K
09:43 4.29 4.30 4.29 4.30 4.8K
09:44 4.30 4.30 4.30 4.30 2.4K
09:46 4.30 4.30 4.30 4.30 4.5K
09:47 4.31 4.31 4.31 4.31 1.7K
09:48 4.31 4.31 4.31 4.31 7.8K
09:49 4.31 4.31 4.31 4.31 3.8K
09:52 4.30 4.30 4.30 4.30 0.9K
09:54 4.31 4.31 4.31 4.31 0.4K
09:55 4.31 4.31 4.31 4.31 0.6K
09:56 4.31 4.31 4.31 4.31 1.5K
09:57 4.31 4.31 4.31 4.31 2.1K
09:58 4.31 4.31 4.31 4.31 1.2K
09:59 4.31 4.31 4.31 4.31 1.3K
10:00 4.32 4.32 4.32 4.32 0.7K
10:01 4.32 4.32 4.32 4.32 0.9K
10:02 4.32 4.32 4.32 4.32 7.1K
10:03 4.31 4.31 4.31 4.31 30.6K
10:04 4.30 4.30 4.30 4.30 1.1K
10:05 4.30 4.30 4.30 4.30 0.9K
10:06 4.31 4.31 4.30 4.30 3.4K
10:08 4.29 4.29 4.29 4.29 2.1K
10:09 4.29 4.29 4.28 4.28 2.3K
10:10 4.29 4.29 4.28 4.29 3.5K
10:11 4.29 4.29 4.29 4.29 1.0K
10:12 4.29 4.29 4.28 4.28 1.3K
10:13 4.28 4.29 4.28 4.29 16.8K
10:14 4.29 4.29 4.29 4.29 1.0K
10:15 4.29 4.29 4.29 4.29 2.3K
10:17 4.29 4.29 4.28 4.28 0.5K
10:18 4.28 4.28 4.28 4.28 0.5K
10:19 4.29 4.29 4.28 4.28 1.3K
10:21 4.28 4.28 4.28 4.28 5.4K
10:22 4.28 4.28 4.28 4.28 6.3K
10:23 4.28 4.30 4.28 4.30 25.7K
10:24 4.30 4.30 4.30 4.30 18.4K
10:26 4.30 4.30 4.29 4.29 1.5K
10:27 4.29 4.29 4.29 4.29 0.7K
10:28 4.30 4.30 4.29 4.30 2.7K
10:29 4.30 4.30 4.30 4.30 0.4K
10:30 4.30 4.30 4.30 4.30 3.6K
10:32 4.30 4.30 4.30 4.30 0.4K
10:33 4.30 4.30 4.29 4.29 1.0K
10:34 4.30 4.30 4.29 4.29 0.8K
10:35 4.29 4.29 4.29 4.29 1.4K
10:36 4.29 4.29 4.29 4.29 1.1K
10:37 4.29 4.29 4.29 4.29 10.0K
10:38 4.29 4.29 4.28 4.29 6.7K
10:39 4.28 4.29 4.28 4.28 2.4K
10:40 4.29 4.29 4.28 4.28 2.0K
10:41 4.28 4.29 4.28 4.28 1.2K
10:42 4.28 4.29 4.28 4.29 1.3K
10:43 4.29 4.29 4.28 4.28 2.7K
10:44 4.28 4.29 4.28 4.29 1.9K
10:45 4.28 4.29 4.28 4.29 6.5K
10:46 4.29 4.29 4.28 4.28 2.3K
10:47 4.29 4.29 4.28 4.28 1.7K
10:48 4.29 4.29 4.28 4.28 1.9K
10:49 4.28 4.29 4.28 4.29 1.7K
10:50 4.29 4.29 4.29 4.29 2.8K
10:51 4.29 4.30 4.29 4.30 24.4K
10:52 4.30 4.30 4.30 4.30 3.3K
10:55 4.30 4.30 4.30 4.30 1.0K
10:56 4.29 4.29 4.29 4.29 3.2K
10:57 4.30 4.30 4.30 4.30 0.5K
10:58 4.30 4.30 4.30 4.30 6.1K
10:59 4.30 4.30 4.29 4.29 2.4K
11:00 4.29 4.29 4.28 4.28 15.3K
11:01 4.28 4.28 4.28 4.28 1.5K
11:02 4.28 4.29 4.28 4.28 1.5K
11:03 4.28 4.29 4.28 4.28 2.2K
11:04 4.28 4.28 4.28 4.28 2.3K
11:05 4.28 4.28 4.28 4.28 0.6K
11:06 4.28 4.29 4.28 4.29 0.9K
11:07 4.27 4.27 4.27 4.27 7.2K
11:08 4.27 4.28 4.27 4.28 1.9K
11:09 4.28 4.28 4.27 4.28 8.7K
11:10 4.27 4.27 4.27 4.27 0.3K
11:11 4.27 4.28 4.27 4.28 2.1K
11:13 4.27 4.27 4.27 4.27 2.0K
11:14 4.27 4.28 4.27 4.27 1.2K
11:15 4.28 4.28 4.28 4.28 9.6K
11:16 4.28 4.28 4.28 4.28 1.3K
11:17 4.28 4.28 4.27 4.27 1.4K
11:18 4.27 4.27 4.27 4.26 11.8K
11:19 4.26 4.26 4.26 4.26 3.9K
11:20 4.26 4.26 4.26 4.26 1.6K
11:21 4.26 4.26 4.26 4.26 4.8K
11:22 4.27 4.27 4.27 4.26 0.9K
11:23 4.26 4.26 4.26 4.26 1.5K
11:24 4.27 4.27 4.27 4.26 0.9K
11:25 4.26 4.26 4.26 4.26 2.3K
11:27 4.25 4.26 4.25 4.26 18.1K
11:28 4.25 4.25 4.25 4.25 1.1K
11:29 4.25 4.26 4.25 4.26 2.6K
11:30 4.25 4.26 4.25 4.25 1.3K
11:31 4.25 4.25 4.25 4.25 1.1K
11:32 4.25 4.25 4.25 4.25 1.2K
11:33 4.25 4.26 4.25 4.25 2.1K
11:34 4.25 4.26 4.25 4.25 2.2K
11:35 4.25 4.26 4.25 4.26 1.5K
11:36 4.26 4.26 4.25 4.25 1.7K
11:37 4.26 4.26 4.25 4.26 2.0K
11:38 4.25 4.26 4.25 4.25 0.8K
11:39 4.25 4.25 4.25 4.25 2.0K
11:40 4.25 4.25 4.25 4.25 1.7K
11:41 4.25 4.26 4.25 4.26 1.4K
11:42 4.25 4.25 4.25 4.25 1.9K
11:43 4.25 4.26 4.25 4.26 1.9K
11:44 4.25 4.25 4.25 4.25 2.2K
11:46 4.26 4.26 4.26 4.26 1.0K
11:47 4.25 4.25 4.25 4.25 0.9K
11:48 4.26 4.26 4.26 4.26 2.9K
11:49 4.25 4.25 4.25 4.25 0.2K
11:50 4.25 4.25 4.25 4.25 1.0K
11:51 4.25 4.25 4.25 4.25 1.9K
11:52 4.26 4.26 4.26 4.26 0.4K
11:53 4.26 4.26 4.26 4.26 6.1K
11:54 4.25 4.26 4.25 4.26 2.9K
11:55 4.26 4.26 4.25 4.26 4.1K
11:56 4.26 4.26 4.25 4.26 5.4K
11:57 4.26 4.26 4.26 4.26 0.8K
11:58 4.26 4.26 4.26 4.26 3.3K
11:59 4.25 4.26 4.25 4.25 1.2K
12:00 4.26 4.26 4.26 4.26 3.4K
12:01 4.26 4.26 4.26 4.26 11.9K
12:02 4.27 4.27 4.27 4.26 1.7K
12:03 4.27 4.27 4.27 4.26 0.7K
12:05 4.27 4.27 4.27 4.26 0.9K
12:06 4.27 4.27 4.27 4.26 0.8K
12:07 4.26 4.26 4.26 4.26 1.2K
12:08 4.27 4.27 4.27 4.26 2.3K
12:09 4.27 4.27 4.27 4.27 2.2K
12:10 4.27 4.27 4.27 4.26 1.3K
12:11 4.27 4.27 4.27 4.27 0.6K
12:12 4.27 4.27 4.27 4.26 1.0K
12:13 4.27 4.27 4.27 4.27 1.8K
12:14 4.27 4.27 4.27 4.26 0.8K
12:15 4.27 4.27 4.27 4.26 0.8K
12:16 4.27 4.27 4.27 4.26 1.3K
12:17 4.27 4.27 4.27 4.27 1.0K
12:18 4.27 4.27 4.27 4.26 4.1K
12:20 4.26 4.26 4.26 4.26 1.4K
12:21 4.26 4.26 4.26 4.27 0.7K
12:22 4.27 4.27 4.27 4.26 1.4K
12:23 4.26 4.26 4.26 4.26 13.8K
12:24 4.26 4.26 4.25 4.25 2.9K
12:25 4.25 4.25 4.25 4.25 0.2K
12:26 4.25 4.26 4.25 4.26 5.2K
12:27 4.26 4.26 4.25 4.25 1.3K
12:28 4.25 4.26 4.25 4.26 1.4K
12:29 4.25 4.26 4.25 4.25 0.9K
12:30 4.25 4.25 4.25 4.25 0.5K
12:31 4.26 4.26 4.25 4.25 6.0K
12:32 4.25 4.26 4.25 4.26 1.0K
12:33 4.26 4.26 4.25 4.25 1.2K
12:34 4.26 4.26 4.25 4.25 1.0K
12:35 4.25 4.25 4.25 4.25 3.4K
12:37 4.26 4.26 4.26 4.26 0.8K
12:38 4.25 4.26 4.25 4.26 0.9K
12:39 4.26 4.26 4.25 4.26 1.7K
12:40 4.25 4.26 4.25 4.25 0.6K
12:41 4.26 4.26 4.25 4.26 1.8K
12:42 4.26 4.26 4.26 4.26 1.4K
12:43 4.26 4.26 4.26 4.26 0.5K
12:44 4.25 4.26 4.25 4.26 2.8K
12:45 4.26 4.26 4.26 4.26 1.3K
12:46 4.26 4.26 4.25 4.26 2.7K
12:47 4.26 4.26 4.26 4.26 0.7K
12:48 4.25 4.26 4.25 4.26 34.3K
12:49 4.26 4.26 4.26 4.26 0.3K
12:50 4.26 4.26 4.26 4.26 0.5K
12:51 4.26 4.26 4.26 4.26 3.4K
12:52 4.26 4.26 4.26 4.26 0.7K
12:53 4.26 4.26 4.26 4.26 2.0K
12:54 4.26 4.26 4.25 4.26 1.3K
12:55 4.25 4.26 4.25 4.25 1.9K
12:56 4.26 4.26 4.26 4.26 5.8K
12:57 4.25 4.26 4.25 4.26 3.3K
12:58 4.25 4.25 4.25 4.25 1.9K
12:59 4.25 4.26 4.25 4.25 2.2K
13:00 4.25 4.26 4.24 4.24 16.6K
13:01 4.24 4.24 4.24 4.24 3.6K
13:03 4.25 4.25 4.25 4.25 3.7K
13:04 4.25 4.25 4.25 4.25 1.8K
13:06 4.25 4.25 4.24 4.24 1.8K
13:07 4.25 4.25 4.24 4.25 1.5K
13:08 4.25 4.25 4.24 4.24 3.1K
13:09 4.25 4.25 4.25 4.25 1.1K
13:10 4.25 4.25 4.25 4.25 0.4K
13:11 4.25 4.25 4.25 4.25 0.9K
13:12 4.25 4.25 4.24 4.25 2.8K
13:13 4.24 4.25 4.24 4.25 9.8K
13:14 4.24 4.25 4.24 4.25 4.8K
13:15 4.24 4.24 4.24 4.24 7.8K
13:16 4.23 4.23 4.23 4.23 0.7K
13:18 4.24 4.24 4.24 4.24 2.5K
13:19 4.23 4.24 4.23 4.23 1.2K
13:20 4.23 4.23 4.23 4.23 0.3K
13:21 4.24 4.24 4.24 4.24 3.8K
13:23 4.24 4.24 4.24 4.24 1.2K
13:24 4.24 4.24 4.23 4.23 0.9K
13:25 4.23 4.24 4.23 4.24 2.3K
13:26 4.23 4.24 4.23 4.24 2.2K
13:27 4.23 4.23 4.23 4.23 0.3K
13:28 4.24 4.24 4.23 4.23 1.7K
13:29 4.24 4.24 4.24 4.24 0.6K
13:30 4.24 4.24 4.24 4.24 2.5K
13:31 4.24 4.24 4.24 4.24 2.5K
13:33 4.24 4.24 4.24 4.24 13.4K
13:34 4.24 4.24 4.24 4.24 0.9K
13:35 4.24 4.24 4.24 4.24 1.8K
13:36 4.24 4.24 4.23 4.24 1.2K
13:37 4.24 4.24 4.23 4.24 2.7K
13:38 4.24 4.24 4.24 4.24 0.7K
13:39 4.24 4.24 4.24 4.24 1.4K
13:40 4.24 4.24 4.24 4.24 0.8K
13:41 4.24 4.25 4.24 4.25 9.1K
13:42 4.25 4.25 4.25 4.25 0.9K
13:43 4.25 4.25 4.25 4.25 2.5K
13:44 4.25 4.25 4.25 4.25 1.3K
13:45 4.25 4.25 4.25 4.25 0.7K
13:46 4.25 4.25 4.25 4.25 0.8K
13:47 4.25 4.25 4.25 4.25 2.2K
13:48 4.25 4.25 4.25 4.25 0.5K
13:49 4.25 4.25 4.25 4.25 2.2K
13:50 4.25 4.25 4.25 4.25 1.0K
13:51 4.25 4.25 4.25 4.25 1.3K
13:52 4.25 4.25 4.24 4.25 1.8K
13:53 4.25 4.25 4.25 4.25 1.1K
13:54 4.25 4.25 4.25 4.25 2.9K
13:55 4.24 4.25 4.24 4.25 1.8K
13:56 4.24 4.25 4.24 4.25 0.6K
13:57 4.25 4.25 4.25 4.25 1.3K
13:58 4.25 4.25 4.25 4.25 2.5K
14:00 4.25 4.25 4.25 4.25 5.2K
14:01 4.25 4.25 4.25 4.25 3.0K
14:02 4.25 4.25 4.25 4.25 2.4K
14:03 4.25 4.25 4.25 4.25 1.7K
14:04 4.25 4.25 4.25 4.25 2.7K
14:06 4.25 4.25 4.24 4.25 2.0K
14:07 4.24 4.24 4.24 4.24 19.4K
14:08 4.23 4.23 4.23 4.23 1.0K
14:09 4.24 4.24 4.24 4.24 4.9K
14:11 4.24 4.24 4.24 4.24 1.5K
14:12 4.23 4.23 4.23 4.23 0.7K
14:13 4.24 4.24 4.23 4.23 1.4K
14:14 4.23 4.24 4.23 4.24 4.1K
14:15 4.24 4.24 4.23 4.24 2.0K
14:16 4.24 4.24 4.24 4.24 1.9K
14:17 4.23 4.24 4.23 4.24 1.2K
14:18 4.24 4.24 4.23 4.24 2.2K
14:19 4.24 4.24 4.23 4.24 2.4K
14:20 4.24 4.24 4.24 4.24 1.7K
14:21 4.24 4.24 4.24 4.24 0.5K
14:22 4.24 4.24 4.23 4.24 1.0K
14:23 4.24 4.24 4.24 4.24 0.5K
14:24 4.24 4.24 4.24 4.24 7.1K
14:25 4.24 4.24 4.24 4.24 1.4K
14:26 4.23 4.24 4.23 4.24 4.6K
14:27 4.24 4.24 4.24 4.24 1.0K
14:28 4.24 4.24 4.23 4.23 2.5K
14:29 4.24 4.24 4.24 4.24 1.4K
14:30 4.24 4.24 4.24 4.24 2.4K
14:31 4.24 4.24 4.24 4.24 1.6K
14:32 4.24 4.24 4.24 4.24 1.6K
14:33 4.24 4.24 4.24 4.24 2.0K
14:34 4.24 4.24 4.23 4.24 3.2K
14:35 4.23 4.24 4.23 4.24 2.0K
14:36 4.24 4.24 4.24 4.24 3.6K
14:37 4.24 4.24 4.23 4.23 2.4K
14:38 4.24 4.24 4.23 4.24 9.7K
14:39 4.24 4.24 4.24 4.24 1.9K
14:40 4.24 4.24 4.24 4.24 3.7K
14:41 4.24 4.24 4.23 4.23 5.5K
14:42 4.24 4.24 4.23 4.23 1.7K
14:43 4.24 4.24 4.23 4.24 2.8K
14:44 4.24 4.24 4.24 4.24 4.0K
14:45 4.24 4.24 4.24 4.24 3.4K
14:46 4.24 4.24 4.23 4.23 44.3K
14:47 4.23 4.23 4.23 4.22 4.4K
14:48 4.23 4.23 4.23 4.23 10.2K
14:49 4.22 4.23 4.22 4.22 6.1K
14:50 4.22 4.22 4.22 4.23 3.6K
14:51 4.23 4.24 4.23 4.24 21.2K
14:52 4.24 4.24 4.24 4.24 1.1K
14:53 4.24 4.24 4.23 4.24 4.3K
14:54 4.24 4.24 4.24 4.24 1.5K
14:55 4.23 4.23 4.23 4.23 4.9K
14:56 4.24 4.24 4.23 4.22 23.9K
14:57 4.23 4.23 4.23 4.22 0.5K
14:58 4.23 4.23 4.23 4.22 12.1K
14:59 4.23 4.23 4.23 4.22 1.0K
15:00 4.23 4.23 4.23 4.22 4.8K
15:01 4.23 4.23 4.23 4.22 1.3K
15:02 4.22 4.22 4.22 4.22 3.4K
15:04 4.23 4.23 4.23 4.22 2.8K
15:05 4.22 4.22 4.22 4.22 1.2K
15:06 4.23 4.23 4.23 4.22 7.4K
15:07 4.22 4.22 4.22 4.22 1.7K
15:08 4.23 4.23 4.23 4.22 1.7K
15:09 4.22 4.22 4.22 4.22 1.2K
15:10 4.22 4.22 4.22 4.22 2.7K
15:11 4.23 4.23 4.23 4.22 0.7K
15:12 4.22 4.22 4.22 4.22 11.1K
15:13 4.23 4.23 4.22 4.22 1.7K
15:14 4.23 4.23 4.23 4.22 2.9K
15:15 4.23 4.23 4.23 4.22 23.8K
15:16 4.22 4.22 4.22 4.22 2.4K
15:17 4.22 4.22 4.22 4.22 8.2K
15:20 4.22 4.22 4.22 4.22 2.5K
15:21 4.22 4.23 4.21 4.21 8.2K
15:22 4.22 4.22 4.22 4.22 0.9K
15:23 4.22 4.22 4.21 4.21 3.0K
15:24 4.21 4.21 4.21 4.21 12.4K
15:25 4.20 4.21 4.20 4.21 4.6K
15:26 4.21 4.21 4.20 4.20 3.3K
15:27 4.20 4.20 4.20 4.20 3.0K
15:28 4.20 4.20 4.20 4.20 4.6K
15:29 4.20 4.20 4.19 4.19 24.8K
15:30 4.19 4.20 4.19 4.20 0.9K
15:31 4.20 4.20 4.19 4.20 2.0K
15:32 4.19 4.20 4.19 4.20 6.9K
15:33 4.20 4.20 4.20 4.20 1.9K
15:34 4.20 4.20 4.19 4.20 4.7K
15:35 4.20 4.20 4.19 4.19 4.6K
15:36 4.19 4.20 4.19 4.20 4.4K
15:37 4.19 4.19 4.19 4.19 7.0K
15:38 4.19 4.19 4.19 4.19 3.3K
15:39 4.20 4.20 4.19 4.19 8.1K
15:40 4.19 4.20 4.19 4.20 6.0K
15:41 4.20 4.21 4.20 4.21 33.8K
15:42 4.21 4.21 4.21 4.21 3.5K
15:43 4.21 4.21 4.20 4.20 25.5K
15:44 4.20 4.20 4.20 4.20 5.7K
15:45 4.20 4.20 4.20 4.20 6.0K
15:46 4.20 4.20 4.20 4.20 1.7K
15:47 4.20 4.20 4.19 4.19 6.0K
15:48 4.19 4.20 4.19 4.19 15.3K
15:49 4.20 4.20 4.19 4.19 33.2K
15:50 4.20 4.20 4.20 4.20 18.1K
15:51 4.20 4.20 4.20 4.20 11.0K
15:52 4.20 4.20 4.19 4.19 9.4K
15:53 4.20 4.20 4.19 4.19 11.5K
15:54 4.19 4.20 4.19 4.20 24.5K
15:55 4.20 4.20 4.19 4.18 58.8K
15:56 4.19 4.19 4.19 4.18 20.8K
15:57 4.18 4.19 4.18 4.18 124.7K
15:58 4.19 4.19 4.17 4.18 122.1K
15:59 4.18 4.18 4.17 4.17 510.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available