Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	32.85	32.99	32.40	32.44	32.44	-1.43%	92,222
Aug 22, 2025	31.68	33.05	31.26	32.91	32.91	5.36%	199,537
Aug 21, 2025	31.08	31.49	30.58	31.24	31.24	0.34%	141,183
Aug 20, 2025	31.90	31.90	30.72	31.13	31.13	-2.57%	116,852
Aug 19, 2025	31.78	32.03	31.18	31.95	31.95	0.69%	216,307
Aug 18, 2025	31.41	31.80	31.15	31.73	31.73	1.12%	109,671
Aug 15, 2025	31.64	31.69	30.27	31.38	31.38	-0.38%	187,419
Aug 14, 2025	33.39	33.48	31.32	31.50	31.50	-6.89%	183,507
Aug 13, 2025	34.72	35.00	33.75	33.83	33.83	-1.28%	200,042
Aug 12, 2025	32.85	34.31	32.47	34.27	34.27	4.80%	236,050
Aug 11, 2025	32.90	33.80	32.09	32.70	32.70	-0.27%	358,380
Aug 8, 2025	33.37	33.82	31.36	32.79	32.79	-1.41%	429,321
Aug 7, 2025	40.05	40.59	30.93	33.26	33.26	-24.65%	885,894
Aug 6, 2025	44.18	44.98	43.38	44.14	44.14	0.46%	194,316
Aug 5, 2025	44.00	44.28	42.77	43.94	43.94	0.11%	166,842
Aug 4, 2025	40.95	43.90	40.95	43.89	43.89	7.55%	166,249
Aug 1, 2025	42.82	43.13	40.79	40.81	40.81	-6.85%	288,259
Jul 31, 2025	43.79	44.39	43.07	43.81	43.81	0.21%	159,016
Jul 30, 2025	43.77	44.83	43.00	43.72	43.72	-0.32%	124,891
Jul 29, 2025	45.65	45.90	43.82	43.86	43.86	-2.96%	124,647
Jul 28, 2025	44.40	45.85	44.23	45.20	45.20	2.01%	99,204
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