Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	39.41	39.52	38.89	39.03	39.03	0.52%	87,171
Jun 5, 2025	39.39	39.65	38.40	38.83	38.83	-1.27%	199,741
Jun 4, 2025	38.54	39.59	38.54	39.33	39.33	2.42%	144,086
Jun 3, 2025	37.95	39.08	37.76	38.40	38.40	1.29%	122,140
Jun 2, 2025	36.59	38.08	36.59	37.91	37.91	2.16%	155,806
May 30, 2025	37.31	37.59	36.34	37.11	37.11	-1.54%	373,462
May 29, 2025	37.85	38.11	36.71	37.69	37.69	-0.08%	121,063
May 28, 2025	38.48	38.55	37.43	37.72	37.72	-2.03%	107,356
May 27, 2025	38.98	38.98	38.23	38.50	38.50	0.52%	108,059
May 23, 2025	37.91	38.67	37.82	38.30	38.30	-1.52%	135,568
May 22, 2025	37.56	39.06	37.49	38.89	38.89	2.86%	160,763
May 21, 2025	38.41	38.97	37.54	37.81	37.81	-2.50%	143,477
May 20, 2025	38.97	39.18	38.35	38.78	38.78	-0.64%	102,980
May 19, 2025	38.39	39.17	37.78	39.03	39.03	0.46%	171,658
May 16, 2025	39.03	39.87	38.66	38.85	38.85	-0.31%	245,745
May 15, 2025	37.47	39.37	36.52	38.97	38.97	4.00%	436,656
May 14, 2025	37.86	37.93	36.41	37.47	37.47	-0.69%	323,451
May 13, 2025	36.62	38.15	36.09	37.73	37.73	3.77%	232,827
May 12, 2025	35.88	36.59	33.52	36.36	36.36	5.97%	233,325
May 9, 2025	36.00	36.50	32.45	34.31	34.31	7.83%	315,259
May 8, 2025	31.42	31.90	30.34	31.82	31.82	2.05%	171,775
May 7, 2025	30.93	31.29	30.71	31.18	31.18	0.82%	82,382
May 6, 2025	30.32	31.13	30.07	30.93	30.93	0.28%	69,080
May 5, 2025	30.74	31.68	30.74	30.84	30.84	-0.90%	81,629
May 2, 2025	30.13	31.24	29.99	31.12	31.12	4.50%	86,858
May 1, 2025	28.88	30.12	28.88	29.78	29.78	3.87%	107,792
Apr 30, 2025	28.65	29.16	28.24	28.67	28.67	-1.98%	80,003
Apr 29, 2025	29.15	29.67	29.02	29.25	29.25	0.09%	66,320
Apr 28, 2025	29.12	29.57	28.73	29.23	29.23	0.29%	79,611
Apr 25, 2025	28.31	29.40	28.24	29.14	29.14	2.10%	68,389
Apr 24, 2025	28.11	28.75	28.09	28.54	28.54	1.64%	67,368
Apr 23, 2025	28.10	28.83	27.95	28.08	28.08	3.08%	85,498
Apr 22, 2025	26.35	27.42	26.35	27.24	27.24	4.89%	87,674
Apr 21, 2025	26.25	26.50	25.70	25.97	25.97	-2.04%	95,899
Apr 17, 2025	26.45	27.35	26.27	26.51	26.51	0.08%	81,907
Apr 16, 2025	26.41	27.06	26.03	26.49	26.49	-1.19%	68,758
Apr 15, 2025	26.59	27.19	26.59	26.81	26.81	1.13%	80,891
Apr 14, 2025	26.97	26.97	26.07	26.51	26.51	-	136,506
Apr 11, 2025	26.27	26.67	25.60	26.51	26.51	1.11%	71,401
Apr 10, 2025	26.29	26.54	25.39	26.22	26.22	-3.25%	141,358
Apr 9, 2025	24.95	28.64	24.95	27.10	27.10	7.37%	189,008
Apr 8, 2025	26.42	26.49	24.90	25.24	25.24	-1.56%	133,895
Apr 7, 2025	24.12	26.66	23.78	25.64	25.64	0.91%	159,465
Apr 4, 2025	25.70	25.93	24.50	25.41	25.41	-6.06%	202,517
Apr 3, 2025	27.73	28.27	26.62	27.05	27.05	-8.49%	119,616
Apr 2, 2025	28.83	29.88	28.56	29.56	29.56	1.06%	97,148
Apr 1, 2025	29.45	29.88	28.65	29.25	29.25	-1.58%	96,527
Mar 31, 2025	29.65	29.88	28.71	29.72	29.72	-0.70%	105,252
Mar 28, 2025	30.45	30.81	29.55	29.93	29.93	-1.97%	60,450
Mar 27, 2025	31.28	31.28	30.50	30.53	30.53	-2.37%	56,899