Clarkson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	56.79	56.79	56.79	56.79	56.79	0.21%	202
Feb 9, 2026	56.67	56.67	56.67	56.67	56.67	-1.70%	255
Feb 4, 2026	57.66	57.66	57.66	57.66	57.66	1.16%	239
Feb 2, 2026	57.00	57.00	57.00	57.00	57.00	-1.56%	506
Jan 30, 2026	57.90	57.90	57.90	57.90	57.90	1.53%	216
Jan 28, 2026	57.03	57.03	57.03	57.03	57.03	1.49%	245
Jan 21, 2026	56.20	56.20	56.20	56.20	56.20	0.17%	171
Jan 15, 2026	56.10	56.10	56.10	56.10	56.10	0.63%	882
Jan 14, 2026	55.75	55.75	55.75	55.75	55.75	0.26%	1,881
Jan 13, 2026	55.61	55.61	55.61	55.61	55.61	-0.63%	197
Jan 12, 2026	55.96	55.96	55.96	55.96	55.96	8.60%	100
Dec 29, 2025	51.25	51.53	51.25	51.53	51.53	-2.16%	1,051
Dec 23, 2025	52.66	52.66	52.66	52.66	52.66	2.05%	377
Dec 18, 2025	51.54	51.60	51.54	51.60	51.60	0.35%	556
Dec 12, 2025	51.42	51.42	51.42	51.42	51.42	1.89%	347
Dec 10, 2025	50.47	50.47	50.47	50.47	50.47	0.07%	370
Dec 3, 2025	50.43	50.43	50.43	50.43	50.43	3.38%	257
Nov 26, 2025	48.78	48.78	48.78	48.78	48.78	0.80%	452
Nov 25, 2025	48.40	48.40	48.40	48.40	48.40	1.33%	403
Nov 19, 2025	47.76	47.76	47.76	47.76	47.76	-0.32%	520
Nov 11, 2025	47.51	47.92	47.21	47.92	47.92	0.51%	1,034
Oct 29, 2025	47.67	47.67	47.67	47.67	47.67	-0.63%	200
Oct 24, 2025	48.50	48.50	47.97	47.97	47.97	-1.05%	298
Oct 22, 2025	48.39	48.48	48.39	48.48	48.48	2.26%	216
Oct 9, 2025	47.41	47.41	47.41	47.41	47.41	-1.44%	1,020
Sep 25, 2025	48.11	48.11	48.11	48.11	48.11	-3.63%	280
Sep 18, 2025	49.98	49.98	49.92	49.92	49.92	3.25%	801
Sep 15, 2025	48.35	48.35	48.35	48.35	48.35	1.64%	377
Sep 12, 2025	47.57	47.57	47.57	47.57	47.57	0.35%	648
Sep 9, 2025	47.40	47.40	47.40	47.40	47.40	0.59%	141
Sep 5, 2025	47.12	47.12	47.12	47.12	47.12	-3.92%	226
Aug 22, 2025	49.04	49.04	49.04	49.04	48.60	-0.64%	176