Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	31.00	31.17	30.33	30.81	30.81	-1.09%	93,120
Jan 5, 2026	29.51	31.47	29.51	31.15	31.15	5.63%	128,502
Jan 2, 2026	29.50	29.81	29.01	29.49	29.49	1.17%	72,412
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%	69,623
Dec 29, 2025	29.93	30.39	29.72	29.94	29.94	-0.76%	75,220
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
Dec 23, 2025	28.89	29.82	28.75	29.63	29.63	2.17%	120,956
Dec 22, 2025	28.65	29.35	28.65	29.00	29.00	1.47%	107,391
Dec 19, 2025	28.70	29.15	28.47	28.58	28.58	-1.28%	216,385
Dec 18, 2025	29.17	29.48	28.71	28.95	28.95	1.22%	88,036
Dec 17, 2025	30.00	30.28	28.56	28.60	28.60	-4.70%	97,625
Dec 16, 2025	29.72	30.52	29.47	30.01	30.01	2.99%	155,897
Dec 15, 2025	30.03	30.25	29.05	29.14	29.14	-1.69%	102,308
Dec 12, 2025	30.69	30.69	29.53	29.64	29.64	-3.30%	107,663
Dec 11, 2025	30.80	30.93	30.01	30.65	30.65	-0.03%	90,957
Dec 10, 2025	29.88	30.94	29.84	30.66	30.66	2.10%	145,764
Dec 9, 2025	29.72	30.24	29.52	30.03	30.03	1.83%	105,030
Dec 8, 2025	28.83	29.64	28.76	29.49	29.49	2.61%	77,137
Dec 5, 2025	28.88	29.37	28.52	28.74	28.74	-0.45%	94,549
Dec 4, 2025	28.25	28.95	28.21	28.87	28.87	2.05%	88,650
Dec 3, 2025	28.46	28.65	27.67	28.29	28.29	-0.25%	126,133
Dec 2, 2025	28.63	29.11	28.24	28.36	28.36	-0.58%	98,552
Dec 1, 2025	29.02	29.02	28.04	28.53	28.53	-2.84%	129,898
Nov 28, 2025	28.59	29.70	27.80	29.36	29.36	3.13%	116,824
Nov 26, 2025	29.29	30.75	28.29	28.47	28.47	1.57%	259,914
Nov 25, 2025	25.55	31.25	24.58	28.03	28.03	-4.59%	424,535
Nov 24, 2025	29.33	30.00	29.06	29.38	29.38	0.41%	133,113
Nov 21, 2025	28.24	30.12	28.11	29.26	29.26	3.69%	98,904
Nov 20, 2025	30.67	31.00	28.00	28.22	28.22	-5.78%	131,005
Nov 19, 2025	29.72	30.26	29.59	29.95	29.95	0.94%	89,334
Nov 18, 2025	29.79	29.98	29.25	29.67	29.67	-1.36%	101,871
Nov 17, 2025	30.50	30.81	29.62	30.08	30.08	-2.08%	109,038
Nov 14, 2025	30.66	31.20	30.31	30.72	30.72	-1.41%	68,546
Nov 13, 2025	33.32	33.62	30.95	31.16	31.16	-7.34%	113,733
Nov 12, 2025	32.34	33.64	32.34	33.63	33.63	4.34%	93,439
Nov 11, 2025	32.72	32.72	32.07	32.23	32.23	-2.07%	75,362
Nov 10, 2025	32.53	32.98	31.85	32.91	32.91	3.33%	81,610
Nov 7, 2025	32.35	32.38	31.53	31.85	31.85	-2.75%	111,064
Nov 6, 2025	33.19	33.19	32.39	32.75	32.75	-1.24%	79,996
Nov 5, 2025	33.81	34.33	33.04	33.16	33.16	-1.51%	136,193
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