Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.89	33.90	32.49	33.48	33.48	4.07%	111,801
Oct 1, 2026	31.17	32.51	30.82	32.17	32.17	3.31%	138,685
Sep 30, 2026	30.57	31.39	30.57	31.14	31.14	2.23%	115,223
Sep 29, 2026	30.82	31.03	30.43	30.46	30.46	-0.65%	151,501
Sep 28, 2026	30.96	30.96	30.33	30.66	30.66	-1.32%	78,161
Sep 25, 2026	30.73	31.67	30.41	31.07	31.07	1.77%	67,917
Sep 24, 2026	30.93	31.01	30.13	30.53	30.53	-1.74%	134,540
Sep 23, 2026	31.60	31.79	30.75	31.07	31.07	-2.39%	60,573
Sep 22, 2026	31.14	32.13	30.61	31.83	31.83	3.08%	176,586
Sep 21, 2026	30.61	31.33	30.38	30.88	30.88	2.39%	77,617
Sep 18, 2026	30.78	30.78	29.72	30.16	30.16	-1.57%	342,169
Sep 17, 2026	30.72	31.20	30.60	30.64	30.64	1.83%	193,543
Sep 16, 2026	29.25	30.28	28.96	30.09	30.09	3.08%	173,458
Sep 15, 2026	28.96	29.27	28.69	29.19	29.19	1.60%	93,817
Sep 14, 2026	29.24	29.33	28.30	28.73	28.73	-4.30%	141,585
Sep 11, 2026	29.32	30.24	29.13	30.02	30.02	6.15%	179,994
Sep 10, 2026	27.76	28.81	27.76	28.28	28.28	0.28%	155,425
Sep 9, 2026	28.74	29.22	28.11	28.20	28.20	-2.42%	148,612
Sep 8, 2026	28.99	29.35	28.51	28.90	28.90	0.87%	115,961
Sep 4, 2026	28.35	28.97	28.31	28.65	28.65	1.17%	102,546
Sep 3, 2026	28.80	29.07	28.23	28.32	28.32	-1.39%	109,514
Sep 2, 2026	28.25	29.05	28.17	28.72	28.72	1.66%	110,487
Sep 1, 2026	28.69	28.74	28.00	28.25	28.25	-2.62%	139,640
Aug 31, 2026	29.55	29.99	28.83	29.01	29.01	-1.76%	127,841
Aug 28, 2026	29.70	29.99	28.55	29.53	29.53	-1.44%	242,304
Aug 27, 2026	30.18	30.75	29.91	29.96	29.96	0.27%	203,371
Aug 26, 2026	29.06	30.07	28.95	29.88	29.88	1.46%	247,099
Aug 25, 2026	27.67	29.55	27.50	29.45	29.45	8.15%	187,607
Aug 24, 2026	27.38	27.60	26.66	27.23	27.23	-1.13%	208,082
Aug 21, 2026	27.80	28.50	27.23	27.54	27.54	-	124,779
Aug 20, 2026	27.47	28.03	27.35	27.54	27.54	-1.25%	93,401
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