Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.80	39.08	36.52	38.63	38.63	2.66%	515,629
Jun 25, 2026	37.53	37.69	35.51	37.63	37.63	1.81%	174,667
Jun 24, 2026	37.40	38.35	36.45	36.96	36.96	-0.54%	172,708
Jun 23, 2026	38.50	38.73	36.88	37.16	37.16	-7.12%	254,393
Jun 22, 2026	40.88	41.59	38.93	40.01	40.01	-1.09%	231,281
Jun 18, 2026	39.81	40.54	39.01	40.45	40.45	4.04%	255,016
Jun 17, 2026	39.97	40.37	38.60	38.88	38.88	-1.64%	161,626
Jun 16, 2026	40.18	40.63	38.96	39.53	39.53	-1.40%	160,572
Jun 15, 2026	41.30	42.00	38.55	40.09	40.09	1.67%	245,058
Jun 12, 2026	40.10	42.16	39.22	39.43	39.43	-1.40%	238,256
Jun 11, 2026	38.03	40.10	37.40	39.99	39.99	5.82%	338,400
Jun 10, 2026	39.02	40.57	37.67	37.79	37.79	-4.01%	266,477
Jun 9, 2026	41.57	42.59	38.01	39.37	39.37	-4.21%	204,544
Jun 8, 2026	41.23	41.89	40.07	41.10	41.10	2.65%	205,946
Jun 5, 2026	43.44	44.17	39.11	40.04	40.04	-10.00%	418,244
Jun 4, 2026	43.55	45.51	42.04	44.49	44.49	-1.42%	280,149
Jun 3, 2026	47.72	47.80	44.41	45.13	45.13	-6.35%	416,404
Jun 2, 2026	48.68	49.88	47.23	48.19	48.19	-0.10%	350,383
Jun 1, 2026	46.74	48.34	44.34	48.24	48.24	2.16%	349,945
May 29, 2026	47.51	47.51	43.89	47.22	47.22	1.11%	440,335
May 28, 2026	50.74	51.40	45.20	46.70	46.70	-8.90%	635,778
May 27, 2026	50.00	52.73	48.12	51.26	51.26	8.97%	1,076,403
May 26, 2026	47.06	48.25	45.00	47.04	47.04	7.57%	523,414
May 22, 2026	43.54	46.48	43.27	43.73	43.73	2.22%	327,921
May 21, 2026	41.57	43.27	41.46	42.78	42.78	1.37%	178,026
May 20, 2026	42.99	43.62	41.70	42.20	42.20	1.27%	252,110
May 19, 2026	42.94	44.57	39.69	41.67	41.67	-3.65%	382,326
May 18, 2026	43.66	43.80	42.17	43.25	43.25	-0.57%	495,794
May 15, 2026	42.50	44.58	41.62	43.50	43.50	-2.40%	375,062
May 14, 2026	42.68	46.47	40.55	44.57	44.57	4.85%	573,134
May 13, 2026	45.17	46.25	41.00	42.51	42.51	-5.85%	409,338
May 12, 2026	45.63	45.79	43.65	45.15	45.15	-3.38%	796,134
May 11, 2026	40.50	46.75	39.73	46.73	46.73	16.71%	878,806
May 8, 2026	37.20	40.84	37.20	40.04	40.04	6.80%	910,016
May 7, 2026	31.55	37.76	31.55	37.49	37.49	23.81%	791,764
May 6, 2026	29.95	30.62	29.18	30.28	30.28	1.58%	132,829
May 5, 2026	29.30	30.14	28.63	29.81	29.81	1.50%	102,327
May 4, 2026	29.01	29.95	28.95	29.37	29.37	-0.20%	115,600
May 1, 2026	28.98	29.56	28.61	29.43	29.43	1.87%	108,829
Apr 30, 2026	27.84	29.18	27.70	28.89	28.89	3.51%	145,169
Apr 29, 2026	28.00	28.30	25.60	27.91	27.91	0.14%	303,346
Apr 28, 2026	29.18	29.87	27.24	27.87	27.87	-4.78%	90,802
Apr 27, 2026	30.22	30.75	28.38	29.27	29.27	-2.98%	160,156
Apr 24, 2026	30.49	31.34	28.49	30.17	30.17	-0.66%	133,078
Apr 23, 2026	30.90	31.30	28.34	30.37	30.37	-1.40%	332,005
Apr 22, 2026	32.37	32.64	29.66	30.80	30.80	-4.76%	255,286
Apr 21, 2026	31.26	32.62	31.26	32.34	32.34	3.62%	164,576
Apr 20, 2026	29.66	31.28	29.66	31.21	31.21	4.10%	105,460
Apr 17, 2026	29.48	30.35	29.48	29.98	29.98	3.84%	92,611
Apr 16, 2026	27.85	28.87	27.85	28.87	28.87	3.77%	74,539
Apr 15, 2026	27.67	27.95	27.09	27.82	27.82	0.72%	121,639
Apr 14, 2026	27.92	27.92	27.35	27.62	27.62	-0.32%	101,851
Apr 13, 2026	27.09	27.92	27.09	27.71	27.71	2.03%	145,338
Apr 10, 2026	27.26	27.61	26.11	27.16	27.16	0.63%	245,114
Apr 9, 2026	26.50	28.40	26.00	26.99	26.99	1.58%	496,515
Apr 8, 2026	27.53	28.10	26.27	26.57	26.57	2.19%	224,271
Apr 7, 2026	26.61	26.96	25.76	26.00	26.00	-2.99%	128,725
Apr 6, 2026	26.60	27.27	26.51	26.80	26.80	0.71%	155,064
Apr 2, 2026	25.27	27.13	25.27	26.61	26.61	2.27%	95,405
Apr 1, 2026	26.87	27.20	26.01	26.02	26.02	-1.70%	106,494
Mar 31, 2026	27.09	27.31	23.76	26.47	26.47	-0.68%	273,422
Mar 30, 2026	27.92	28.45	26.59	26.65	26.65	-3.65%	122,080
Mar 27, 2026	28.57	29.09	27.34	27.66	27.66	-3.66%	290,932
Mar 26, 2026	29.48	30.10	28.50	28.71	28.71	-2.88%	118,483
Mar 25, 2026	29.95	30.31	29.46	29.56	29.56	0.24%	137,647
Mar 24, 2026	28.85	30.31	28.85	29.49	29.49	1.10%	102,478
Mar 23, 2026	28.69	30.00	28.41	29.17	29.17	5.04%	157,516
Mar 20, 2026	28.45	28.45	27.65	27.77	27.77	-2.08%	103,418
Mar 19, 2026	28.26	29.15	27.98	28.36	28.36	-0.39%	75,837
Mar 18, 2026	28.82	29.81	28.45	28.47	28.47	-2.13%	77,009
Mar 17, 2026	29.11	29.40	28.74	29.09	29.09	0.28%	71,589
Mar 16, 2026	28.91	29.44	28.42	29.01	29.01	1.97%	88,568
Mar 13, 2026	28.81	29.05	28.14	28.45	28.45	-0.84%	64,517
Mar 12, 2026	28.67	29.09	28.26	28.69	28.69	-2.45%	63,387
Mar 11, 2026	29.65	29.91	29.22	29.41	29.41	-1.31%	44,752
Mar 10, 2026	29.77	30.55	29.48	29.80	29.80	0.10%	94,168
Mar 9, 2026	29.17	29.88	28.75	29.77	29.77	-0.80%	75,319
Mar 6, 2026	30.10	30.84	29.89	30.01	30.01	-2.72%	110,794
Mar 5, 2026	31.35	31.87	30.48	30.85	30.85	-2.96%	64,226
Mar 4, 2026	31.32	32.13	30.77	31.79	31.79	2.35%	129,592
Mar 3, 2026	30.91	31.30	29.90	31.06	31.06	-1.74%	98,322
Mar 2, 2026	30.74	31.91	30.74	31.61	31.61	0.54%	54,046
Feb 27, 2026	31.73	33.35	30.99	31.44	31.44	-2.36%	63,841
Feb 26, 2026	33.13	33.13	31.90	32.20	32.20	-2.22%	50,509
Feb 25, 2026	33.00	33.21	32.62	32.93	32.93	0.61%	58,611
Feb 24, 2026	31.67	32.92	31.61	32.73	32.73	3.51%	101,458
Feb 23, 2026	32.10	32.48	31.20	31.62	31.62	-2.77%	90,007
Feb 20, 2026	31.89	32.93	31.74	32.52	32.52	1.47%	94,645
Feb 19, 2026	31.74	32.26	31.54	32.05	32.05	0.56%	90,527
Feb 18, 2026	32.13	32.56	31.51	31.87	31.87	-1.48%	78,252
Feb 17, 2026	32.52	32.83	31.96	32.35	32.35	-1.01%	63,354
Feb 13, 2026	31.65	32.85	31.39	32.68	32.68	3.25%	84,024
Feb 12, 2026	31.72	31.72	30.10	31.65	31.65	0.67%	93,988
Feb 11, 2026	31.90	31.94	30.11	31.44	31.44	0.13%	119,772
Feb 10, 2026	32.15	32.64	31.38	31.40	31.40	-3.41%	74,159
Feb 9, 2026	30.95	32.80	30.72	32.51	32.51	5.18%	120,221
Feb 6, 2026	29.71	31.53	29.71	30.91	30.91	6.29%	195,153
Feb 5, 2026	32.00	33.66	27.26	29.08	29.08	-4.56%	422,308
Feb 4, 2026	30.40	30.82	29.60	30.47	30.47	1.13%	214,554
Feb 3, 2026	30.47	30.77	29.45	30.13	30.13	-0.46%	147,390