CTEV - MultiPlan Corp
17.71
-0.110 -0.621%
Share volume: 209,736
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$17.82
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $17.72 | $17.72 | $18.64 | $18.64 | $16.84 | $16.84 | $17.71 | $17.71 | 209,736 | $209,736.00 |
| 03-04-2026 | $16.82 | $16.82 | $18.21 | $18.21 | $16.53 | $16.53 | $17.82 | $17.82 | 262,886 | $262,886.00 |
| 03-03-2026 | $15.20 | $15.20 | $17.79 | $17.79 | $14.39 | $14.39 | $16.91 | $16.91 | 605,401 | $605,401.00 |
| 03-02-2026 | $12.99 | $12.99 | $14.80 | $14.80 | $12.66 | $12.66 | $14.43 | $14.43 | 365,976 | $365,976.00 |
| 02-27-2026 | $13.77 | $13.77 | $14.63 | $14.63 | $12.52 | $12.52 | $13.47 | $13.47 | 453,887 | $453,887.00 |
| 02-26-2026 | $14.38 | $14.38 | $15.20 | $15.20 | $13.50 | $13.50 | $14.17 | $14.17 | 429,771 | $429,771.00 |
| 02-25-2026 | $13.54 | $13.54 | $15.30 | $15.30 | $12.04 | $12.04 | $14.82 | $14.82 | 970,642 | $970,642.00 |
| 02-24-2026 | $23.01 | $23.01 | $23.24 | $23.24 | $12.79 | $12.79 | $13.57 | $13.57 | 1,390,771 | $1,390,771.00 |
| 02-23-2026 | $23.00 | $23.00 | $23.92 | $23.92 | $22.52 | $22.52 | $23.23 | $23.23 | 115,896 | $115,896.00 |
| 02-20-2026 | $22.93 | $22.93 | $24.53 | $24.53 | $22.55 | $22.55 | $23.27 | $23.27 | 89,231 | $89,231.00 |