Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.92	28.45	26.59	26.65	26.65	-3.65%	122,080
Mar 27, 2026	28.57	29.09	27.34	27.66	27.66	-3.66%	290,932
Mar 26, 2026	29.48	30.10	28.50	28.71	28.71	-2.88%	118,483
Mar 25, 2026	29.95	30.31	29.46	29.56	29.56	0.24%	137,647
Mar 24, 2026	28.85	30.31	28.85	29.49	29.49	1.10%	102,478
Mar 23, 2026	28.69	30.00	28.41	29.17	29.17	5.04%	157,516
Mar 20, 2026	28.45	28.45	27.65	27.77	27.77	-2.08%	103,418
Mar 19, 2026	28.26	29.15	27.98	28.36	28.36	-0.39%	75,837
Mar 18, 2026	28.82	29.81	28.45	28.47	28.47	-2.13%	77,009
Mar 17, 2026	29.11	29.40	28.74	29.09	29.09	0.28%	71,589
Mar 16, 2026	28.91	29.44	28.42	29.01	29.01	1.97%	88,568
Mar 13, 2026	28.81	29.05	28.14	28.45	28.45	-0.84%	64,517
Mar 12, 2026	28.67	29.09	28.26	28.69	28.69	-2.45%	63,387
Mar 11, 2026	29.65	29.91	29.22	29.41	29.41	-1.31%	44,752
Mar 10, 2026	29.77	30.55	29.48	29.80	29.80	0.10%	94,168
Mar 9, 2026	29.17	29.88	28.75	29.77	29.77	-0.80%	75,319
Mar 6, 2026	30.10	30.84	29.89	30.01	30.01	-2.72%	110,794
Mar 5, 2026	31.35	31.87	30.48	30.85	30.85	-2.96%	64,226
Mar 4, 2026	31.32	32.13	30.77	31.79	31.79	2.35%	129,592
Mar 3, 2026	30.91	31.30	29.90	31.06	31.06	-1.74%	98,322
Mar 2, 2026	30.74	31.91	30.74	31.61	31.61	0.54%	54,046
Feb 27, 2026	31.73	33.35	30.99	31.44	31.44	-2.36%	63,841
Feb 26, 2026	33.13	33.13	31.90	32.20	32.20	-2.22%	50,509
Feb 25, 2026	33.00	33.21	32.62	32.93	32.93	0.61%	58,611
Feb 24, 2026	31.67	32.92	31.61	32.73	32.73	3.51%	101,458
Feb 23, 2026	32.10	32.48	31.20	31.62	31.62	-2.77%	90,007
Feb 20, 2026	31.89	32.93	31.74	32.52	32.52	1.47%	94,645
Feb 19, 2026	31.74	32.26	31.54	32.05	32.05	0.56%	90,527
Feb 18, 2026	32.13	32.56	31.51	31.87	31.87	-1.48%	78,252
Feb 17, 2026	32.52	32.83	31.96	32.35	32.35	-1.01%	63,354
Feb 13, 2026	31.65	32.85	31.39	32.68	32.68	3.25%	84,024
Feb 12, 2026	31.72	31.72	30.10	31.65	31.65	0.67%	93,988
Feb 11, 2026	31.90	31.94	30.11	31.44	31.44	0.13%	119,772
Feb 10, 2026	32.15	32.64	31.38	31.40	31.40	-3.41%	74,159
Feb 9, 2026	30.95	32.80	30.72	32.51	32.51	5.18%	120,221
Feb 6, 2026	29.71	31.53	29.71	30.91	30.91	6.29%	195,153
Feb 5, 2026	32.00	33.66	27.26	29.08	29.08	-4.56%	422,308
Feb 4, 2026	30.40	30.82	29.60	30.47	30.47	1.13%	214,554
Feb 3, 2026	30.47	30.77	29.45	30.13	30.13	-0.46%	147,390
Feb 2, 2026	29.80	30.92	29.80	30.27	30.27	1.68%	100,113
Jan 30, 2026	29.68	30.69	29.36	29.77	29.77	-0.67%	124,708
Jan 29, 2026	29.80	30.08	29.09	29.97	29.97	0.13%	123,447
Jan 28, 2026	31.44	32.00	29.80	29.93	29.93	-4.80%	138,726
Jan 27, 2026	31.15	31.65	31.02	31.44	31.44	0.74%	78,301
Jan 26, 2026	30.74	31.56	30.16	31.21	31.21	1.43%	105,465
Jan 23, 2026	32.18	32.18	30.61	30.77	30.77	-4.88%	102,795
Jan 22, 2026	31.41	32.72	31.41	32.35	32.35	4.86%	183,441
Jan 21, 2026	30.08	31.03	29.75	30.85	30.85	3.01%	114,017
Jan 20, 2026	30.64	31.32	29.71	29.95	29.95	-4.68%	130,705
Jan 16, 2026	32.37	32.75	31.08	31.42	31.42	-2.84%	162,884