Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	36.86	37.24	34.92	35.15	-	-4.46%	58,286
Oct 9, 2025	35.88	37.02	35.24	36.79	36.79	2.42%	91,764
Oct 8, 2025	35.67	36.50	35.19	35.92	35.92	1.64%	59,361
Oct 7, 2025	36.06	36.48	35.26	35.34	35.34	-1.86%	101,908
Oct 6, 2025	36.07	36.55	35.82	36.01	36.01	0.56%	87,966
Oct 3, 2025	35.44	36.07	35.01	35.81	35.81	1.39%	79,131
Oct 2, 2025	35.29	35.37	34.63	35.32	35.32	0.48%	90,447
Oct 1, 2025	34.07	35.58	33.85	35.15	35.15	2.24%	107,466
Sep 30, 2025	33.80	34.42	33.55	34.38	34.38	1.93%	102,502
Sep 29, 2025	34.07	34.25	33.55	33.73	33.73	0.03%	63,695
Sep 26, 2025	33.92	34.17	33.48	33.72	33.72	-0.03%	90,795
Sep 25, 2025	33.62	33.93	33.30	33.73	33.73	-0.74%	83,503
Sep 24, 2025	34.57	34.69	33.36	33.98	33.98	-1.28%	95,396
Sep 23, 2025	34.18	34.68	34.09	34.42	34.42	1.06%	91,460
Sep 22, 2025	33.75	34.19	33.42	34.06	34.06	0.26%	140,728
Sep 19, 2025	34.48	34.83	33.73	33.97	33.97	-1.16%	194,305
Sep 18, 2025	34.20	34.46	33.95	34.37	34.37	2.06%	75,379
Sep 17, 2025	33.70	34.21	33.35	33.68	33.68	0.13%	121,627
Sep 16, 2025	33.05	33.69	32.83	33.63	33.63	1.75%	108,326
Sep 15, 2025	32.92	33.43	32.08	33.05	33.05	0.76%	190,273
Sep 12, 2025	33.80	33.80	32.69	32.80	32.80	-3.56%	106,080
Sep 11, 2025	33.06	34.79	32.82	34.01	34.01	2.94%	170,737
Sep 10, 2025	33.25	33.59	32.68	33.04	33.04	-0.63%	94,922
Sep 9, 2025	33.57	33.57	32.77	33.25	33.25	-1.16%	77,216
Sep 8, 2025	33.06	33.90	32.34	33.64	33.64	2.16%	132,222
Sep 5, 2025	33.33	33.43	32.75	32.93	32.93	-0.36%	120,164
Sep 4, 2025	31.72	33.19	31.42	33.05	33.05	4.39%	167,938
Sep 3, 2025	32.14	32.34	31.46	31.66	31.66	-1.49%	120,330
Sep 2, 2025	32.10	32.94	32.05	32.14	32.14	-1.47%	131,565
Aug 29, 2025	33.17	33.17	32.30	32.62	32.62	-1.45%	551,054
Aug 28, 2025	32.73	33.44	32.67	33.10	33.10	1.13%	81,472
Aug 27, 2025	32.92	33.39	32.67	32.73	32.73	-0.64%	75,563
Aug 26, 2025	32.39	33.00	32.39	32.94	32.94	1.54%	112,455
Aug 25, 2025	32.85	32.99	32.40	32.44	32.44	-1.43%	92,222
Aug 22, 2025	31.68	33.05	31.26	32.91	32.91	5.36%	199,537
Aug 21, 2025	31.08	31.49	30.58	31.24	31.24	0.34%	141,183
Aug 20, 2025	31.90	31.90	30.72	31.13	31.13	-2.57%	116,852
Aug 19, 2025	31.78	32.03	31.18	31.95	31.95	0.69%	216,307
Aug 18, 2025	31.41	31.80	31.15	31.73	31.73	1.12%	109,671
Aug 15, 2025	31.64	31.69	30.27	31.38	31.38	-0.38%	187,419
Aug 14, 2025	33.39	33.48	31.32	31.50	31.50	-6.89%	183,507
Aug 13, 2025	34.72	35.00	33.75	33.83	33.83	-1.28%	200,042
Aug 12, 2025	32.85	34.31	32.47	34.27	34.27	4.80%	236,050
Aug 11, 2025	32.90	33.80	32.09	32.70	32.70	-0.27%	358,380
Aug 8, 2025	33.37	33.82	31.36	32.79	32.79	-1.41%	429,321
Aug 7, 2025	40.05	40.59	30.93	33.26	33.26	-24.65%	885,894
Aug 6, 2025	44.18	44.98	43.38	44.14	44.14	0.46%	194,316
Aug 5, 2025	44.00	44.28	42.77	43.94	43.94	0.11%	166,842
Aug 4, 2025	40.95	43.90	40.95	43.89	43.89	7.55%	166,249
Aug 1, 2025	42.82	43.13	40.79	40.81	40.81	-6.85%	288,259