Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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