Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.80	28.50	27.23	27.54	27.54	-	124,727
Aug 20, 2026	27.47	28.03	27.35	27.54	27.54	-1.25%	93,399
Aug 19, 2026	28.54	28.69	27.44	27.89	27.89	-0.92%	123,364
Aug 18, 2026	28.94	28.94	27.81	28.15	28.15	-4.45%	131,754
Aug 17, 2026	28.69	30.09	28.30	29.46	29.46	2.33%	154,856
Aug 14, 2026	28.80	29.63	28.25	28.79	28.79	0.17%	127,215
Aug 13, 2026	29.02	29.83	28.60	28.74	28.74	-1.20%	119,847
Aug 12, 2026	29.66	30.22	29.01	29.09	29.09	-1.26%	144,374
Aug 11, 2026	28.71	29.55	28.16	29.46	29.46	2.33%	273,632
Aug 10, 2026	27.63	29.38	26.77	28.79	28.79	4.77%	428,673
Aug 7, 2026	27.67	28.43	27.09	27.48	27.48	3.08%	320,387
Aug 6, 2026	27.62	28.94	25.91	26.66	26.66	-21.05%	722,662
Aug 5, 2026	33.74	34.40	32.60	33.77	33.77	0.09%	262,154
Aug 4, 2026	33.12	34.25	32.82	33.74	33.74	5.08%	206,804
Aug 3, 2026	30.68	32.19	30.00	32.11	32.11	6.11%	174,646
Jul 31, 2026	31.73	32.25	30.01	30.26	30.26	-2.04%	197,795
Jul 30, 2026	30.19	31.14	30.19	30.89	30.89	4.68%	229,337
Jul 29, 2026	30.29	30.67	28.30	29.51	29.51	-5.57%	349,522
Jul 28, 2026	31.46	31.68	30.09	31.25	31.25	-2.71%	306,052
Jul 27, 2026	31.54	32.27	30.03	32.12	32.12	3.65%	185,485
Jul 24, 2026	30.51	31.04	29.38	30.99	30.99	1.61%	203,390
Jul 23, 2026	30.19	30.97	30.00	30.50	30.50	-0.46%	189,388
Jul 22, 2026	31.54	31.87	30.53	30.64	30.64	-4.31%	156,655
Jul 21, 2026	30.84	32.41	30.84	32.02	32.02	6.20%	185,620
Jul 20, 2026	30.96	31.22	30.02	30.15	30.15	-1.60%	114,327
Jul 17, 2026	29.97	31.03	29.40	30.64	30.64	-0.91%	174,643
Jul 16, 2026	31.40	31.42	30.73	30.92	30.92	-3.74%	196,741
Jul 15, 2026	33.34	33.97	31.18	32.12	32.12	-2.70%	143,848
Jul 14, 2026	33.23	33.29	32.15	33.01	33.01	0.82%	182,035
Jul 13, 2026	33.30	33.34	32.40	32.74	32.74	-3.05%	219,504
Jul 10, 2026	33.74	34.08	33.20	33.77	33.77	-	124,928
Jul 9, 2026	33.49	34.42	33.01	33.77	33.77	2.52%	222,101
Jul 8, 2026	32.28	33.03	31.67	32.94	32.94	1.39%	121,640
Jul 7, 2026	34.16	34.20	32.03	32.49	32.49	-7.07%	256,673
Jul 6, 2026	34.11	35.88	34.10	34.96	34.96	2.91%	170,097
Jul 2, 2026	38.36	38.46	33.71	33.97	33.97	-11.77%	209,689
Jul 1, 2026	39.32	40.28	38.41	38.50	38.50	-3.24%	112,369
Jun 30, 2026	38.75	40.80	38.75	39.79	39.79	2.68%	106,921
Jun 29, 2026	38.18	39.06	37.04	38.75	38.75	0.31%	165,265
Jun 26, 2026	36.80	39.08	36.52	38.63	38.63	2.66%	516,321
Jun 25, 2026	37.53	37.69	35.51	37.63	37.63	1.81%	175,409
Jun 24, 2026	37.40	38.35	36.45	36.96	36.96	-0.54%	172,897
Jun 23, 2026	38.50	38.73	36.88	37.16	37.16	-7.12%	254,393
Jun 22, 2026	40.88	41.59	38.93	40.01	40.01	-1.09%	231,281
Jun 18, 2026	39.81	40.54	39.01	40.45	40.45	4.04%	255,016
Jun 17, 2026	39.97	40.37	38.60	38.88	38.88	-1.64%	161,626
Jun 16, 2026	40.18	40.63	38.96	39.53	39.53	-1.40%	160,572
Jun 15, 2026	41.30	42.00	38.55	40.09	40.09	1.67%	245,058
Jun 12, 2026	40.10	42.16	39.22	39.43	39.43	-1.40%	238,256
Jun 11, 2026	38.03	40.10	37.40	39.99	39.99	5.82%	338,400