Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	63,545
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
Jan 15, 2026	32.77	33.45	32.21	32.34	32.34	-0.34%	196,075
Jan 14, 2026	31.57	32.48	31.53	32.45	32.45	2.08%	113,892
Jan 13, 2026	31.22	32.36	30.96	31.79	31.79	2.12%	110,247
Jan 12, 2026	30.34	31.23	30.22	31.13	31.13	2.60%	82,793
Jan 9, 2026	30.12	30.45	29.80	30.34	30.34	0.43%	54,271
Jan 8, 2026	30.34	30.54	30.00	30.21	30.21	-0.43%	58,244
Jan 7, 2026	30.70	30.70	29.73	30.34	30.34	-1.53%	537,690
Jan 6, 2026	31.00	31.17	30.33	30.81	30.81	-1.09%	93,150
Jan 5, 2026	29.51	31.47	29.51	31.15	31.15	5.63%	128,503
Jan 2, 2026	29.50	29.81	29.01	29.49	29.49	1.17%	72,438
Dec 31, 2025	29.47	29.70	29.04	29.15	29.15	-0.92%	103,889
Dec 30, 2025	29.83	29.97	29.39	29.42	29.42	-1.74%	69,624
Dec 29, 2025	29.93	30.39	29.72	29.94	29.94	-0.76%	75,225
Dec 26, 2025	29.38	30.21	29.36	30.17	30.17	2.51%	78,116
Dec 24, 2025	29.54	29.87	29.29	29.43	29.43	-0.67%	50,936