Clarke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	24.21	26.10	24.21	26.10	26.10	0.89%	1,800
Apr 22, 2026	25.70	26.19	25.50	25.87	25.87	5.55%	3,736
Apr 21, 2026	24.51	24.81	24.51	24.51	24.51	1.66%	600
Apr 20, 2026	24.25	24.25	24.11	24.11	24.11	-1.63%	1,100
Apr 17, 2026	24.75	25.63	23.51	24.51	24.51	-0.45%	500
Apr 16, 2026	25.75	25.75	24.62	24.62	24.62	-3.03%	1,200
Apr 15, 2026	23.51	25.39	23.51	25.39	25.39	2.71%	500
Apr 14, 2026	25.83	25.83	24.72	24.72	24.72	-2.10%	1,400
Apr 13, 2026	24.16	25.25	24.16	25.25	25.25	3.44%	601
Apr 10, 2026	25.30	25.30	24.41	24.41	24.41	-2.63%	750
Apr 9, 2026	25.24	25.24	24.44	25.07	25.07	2.45%	2,449
Apr 8, 2026	24.28	24.66	24.28	24.47	24.47	1.58%	800
Apr 7, 2026	24.76	24.76	24.09	24.09	24.09	1.56%	1,900
Apr 6, 2026	25.10	25.10	23.26	23.72	23.72	-3.18%	570
Apr 2, 2026	24.50	25.00	24.50	24.50	24.50	6.71%	1,528
Apr 1, 2026	25.26	25.45	22.55	22.96	22.96	0.09%	3,646
Mar 31, 2026	23.24	23.24	22.55	22.94	22.94	-1.33%	1,011
Mar 30, 2026	21.03	23.25	21.03	23.25	23.25	2.29%	4,304
Mar 27, 2026	23.03	23.03	22.50	22.73	22.73	-2.24%	4,400
Mar 26, 2026	23.00	23.43	23.00	23.25	23.25	1.09%	3,500
Mar 25, 2026	23.00	23.00	23.00	23.00	23.00	4.55%	100
Mar 23, 2026	21.96	22.00	21.11	22.00	22.00	-1.57%	3,500
Mar 20, 2026	22.50	22.77	22.35	22.35	22.35	0.68%	1,700
Mar 19, 2026	21.68	22.20	21.68	22.20	22.20	3.30%	1,500
Mar 18, 2026	21.92	21.92	21.49	21.49	21.49	-0.92%	200
Mar 17, 2026	21.69	21.70	21.48	21.69	21.69	1.02%	800
Mar 16, 2026	21.44	21.87	21.44	21.47	21.47	-0.88%	1,700
Mar 13, 2026	22.10	22.10	21.66	21.66	21.66	-1.10%	600
Mar 12, 2026	21.23	21.90	21.00	21.90	21.90	2.10%	2,200
Mar 9, 2026	21.01	21.46	21.00	21.45	21.45	2.14%	877
Mar 6, 2026	21.38	21.66	21.00	21.00	21.00	-0.24%	2,001
Mar 5, 2026	21.20	21.20	21.05	21.05	21.05	-1.59%	1,700
Mar 4, 2026	21.20	21.39	21.20	21.39	21.39	-	320
Mar 3, 2026	21.20	21.41	21.02	21.39	21.39	0.85%	6,700
Mar 2, 2026	21.29	21.57	21.21	21.21	21.21	-1.26%	504
Feb 27, 2026	21.67	21.67	21.48	21.48	21.48	-1.78%	200
Feb 26, 2026	21.83	22.08	21.00	21.87	21.87	-0.73%	5,600
Feb 25, 2026	22.02	22.03	22.02	22.03	22.03	0.87%	200
Feb 23, 2026	22.03	22.03	21.84	21.84	21.84	-	250
Feb 20, 2026	22.03	22.03	21.84	21.84	21.84	-1.71%	200
Feb 19, 2026	22.22	22.22	22.22	22.22	22.22	0.82%	100
Feb 17, 2026	22.23	22.23	21.86	22.04	22.04	-1.78%	3,100
Feb 13, 2026	21.87	22.44	21.87	22.44	22.44	3.46%	700
Feb 12, 2026	21.69	21.69	21.69	21.69	21.69	-3.64%	900
Feb 10, 2026	22.51	22.51	22.51	22.51	22.51	3.78%	100
Feb 9, 2026	21.69	21.69	21.69	21.69	21.69	0.09%	100
Feb 6, 2026	21.71	21.79	21.67	21.67	21.67	-0.09%	3,132
Feb 5, 2026	21.73	21.73	21.29	21.69	21.69	-0.05%	3,700
Feb 4, 2026	21.61	22.46	21.55	21.70	21.70	0.88%	262,200
Feb 3, 2026	22.00	22.00	21.51	21.51	21.51	-3.80%	3,600