Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	32.52	32.80	31.96	32.65	-	-0.11%	24,037
Feb 13, 2026	31.65	32.85	31.39	32.68	32.68	3.25%	84,014
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%	119,738
Feb 10, 2026	32.15	32.64	31.38	31.40	31.40	-3.41%	73,680
Feb 9, 2026	30.95	32.80	30.72	32.51	32.51	5.18%	117,875
Feb 6, 2026	29.71	31.53	29.71	30.91	30.91	6.29%	194,252
Feb 5, 2026	32.00	33.66	27.26	29.08	29.08	-4.56%	422,288
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
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%	216,515
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%	97,634
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%	103,526
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%	90,961
Dec 10, 2025	29.88	30.94	29.84	30.66	30.66	2.10%	145,769
Dec 9, 2025	29.72	30.24	29.52	30.03	30.03	1.83%	105,105
Dec 8, 2025	28.83	29.64	28.76	29.49	29.49	2.61%	77,147
Dec 5, 2025	28.88	29.37	28.52	28.74	28.74	-0.45%	94,557
Dec 4, 2025	28.25	28.95	28.21	28.87	28.87	2.05%	88,651