Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	33.96	34.44	32.96	33.67	33.67	-3.14%	60,804
Nov 3, 2025	35.32	35.47	34.31	34.76	34.76	-1.53%	72,383
Oct 31, 2025	36.34	36.70	34.75	35.30	35.30	-3.00%	115,475
Oct 30, 2025	35.87	37.00	35.82	36.39	36.39	0.78%	67,367
Oct 29, 2025	36.45	36.86	35.74	36.11	36.11	-0.93%	59,943
Oct 28, 2025	36.33	36.87	35.83	36.45	36.45	0.33%	66,128
Oct 27, 2025	36.50	36.79	36.07	36.33	36.33	0.30%	61,249
Oct 24, 2025	36.47	36.54	35.92	36.22	36.22	0.86%	39,333
Oct 23, 2025	34.89	36.11	34.24	35.91	35.91	3.01%	53,437
Oct 22, 2025	35.22	35.22	34.21	34.86	34.86	-0.97%	60,833
Oct 21, 2025	35.07	35.60	34.54	35.20	35.20	0.17%	96,346
Oct 20, 2025	35.00	35.51	34.91	35.14	35.14	1.68%	45,819
Oct 17, 2025	35.16	35.40	34.52	34.56	34.56	-2.62%	87,115
Oct 16, 2025	37.52	37.66	35.33	35.49	35.49	-5.36%	128,934
Oct 15, 2025	36.59	37.66	36.59	37.50	37.50	3.91%	100,856
Oct 14, 2025	34.97	36.69	34.80	36.09	36.09	1.60%	89,160
Oct 13, 2025	35.53	35.98	35.23	35.52	35.52	1.95%	99,428
Oct 10, 2025	36.86	37.24	34.73	34.84	34.84	-5.30%	119,145
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