Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	44.32	44.50	43.80	44.31	44.31	0.70%	130,527
Jul 24, 2025	45.29	45.50	43.69	44.00	44.00	-2.96%	210,926
Jul 23, 2025	43.64	46.76	43.63	45.34	45.34	4.71%	240,207
Jul 22, 2025	42.87	43.80	42.16	43.30	43.30	0.70%	184,057
Jul 21, 2025	43.01	43.51	42.58	43.00	43.00	-0.09%	80,863
Jul 18, 2025	43.54	43.54	42.55	43.04	43.04	-0.32%	102,725
Jul 17, 2025	42.90	44.30	42.90	43.18	43.18	0.73%	87,989
Jul 16, 2025	41.63	43.01	41.28	42.87	42.87	3.69%	121,747
Jul 15, 2025	41.92	42.09	41.23	41.34	41.34	-0.53%	65,379
Jul 14, 2025	41.07	41.81	40.07	41.56	41.56	0.29%	242,101
Jul 11, 2025	42.15	42.37	41.37	41.44	41.44	-2.56%	99,001
Jul 10, 2025	43.12	43.12	41.91	42.53	42.53	-1.44%	87,275
Jul 9, 2025	43.46	43.61	42.16	43.15	43.15	-0.53%	71,088
Jul 8, 2025	43.93	43.93	43.03	43.38	43.38	-1.27%	74,917
Jul 7, 2025	44.15	44.86	43.25	43.94	43.94	-1.10%	115,590
Jul 3, 2025	44.01	44.59	43.83	44.43	44.43	1.39%	48,385
Jul 2, 2025	43.04	44.01	42.71	43.82	43.82	1.81%	96,268
Jul 1, 2025	43.04	43.49	42.01	43.04	43.04	-0.85%	122,980
Jun 30, 2025	43.00	43.90	42.82	43.41	43.41	2.17%	140,556
Jun 27, 2025	41.89	42.50	41.46	42.49	42.49	1.43%	246,376
Jun 26, 2025	41.24	42.19	41.24	41.89	41.89	1.70%	71,736
Jun 25, 2025	41.72	41.92	40.98	41.19	41.19	-1.15%	72,806
Jun 24, 2025	42.16	42.39	41.37	41.67	41.67	-0.02%	107,068
Jun 23, 2025	39.69	41.69	39.69	41.68	41.68	4.17%	122,596
Jun 20, 2025	40.15	40.26	39.19	40.01	40.01	0.65%	143,453
Jun 18, 2025	38.35	40.05	38.02	39.75	39.75	3.60%	91,321
Jun 17, 2025	37.95	38.67	37.87	38.37	38.37	0.66%	109,394
Jun 16, 2025	38.54	39.06	37.96	38.12	38.12	0.29%	69,623
Jun 13, 2025	38.68	39.15	37.85	38.01	38.01	-3.38%	96,021
Jun 12, 2025	39.29	39.74	39.26	39.34	39.34	-0.49%	69,898
Jun 11, 2025	39.64	40.28	39.20	39.54	39.54	0.37%	76,703
Jun 10, 2025	39.08	39.44	38.67	39.39	39.39	0.74%	86,897
Jun 9, 2025	39.22	39.42	39.00	39.10	39.10	0.18%	102,289
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