Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.48	30.35	29.48	29.98	29.98	3.84%	92,451
Apr 16, 2026	27.85	28.87	27.85	28.87	28.87	3.77%	74,536
Apr 15, 2026	27.67	27.95	27.09	27.82	27.82	0.72%	119,739
Apr 14, 2026	27.92	27.92	27.35	27.62	27.62	-0.32%	101,848
Apr 13, 2026	27.09	27.92	27.09	27.71	27.71	2.03%	145,338
Apr 10, 2026	27.26	27.61	26.11	27.16	27.16	0.63%	245,114
Apr 9, 2026	26.50	28.40	26.00	26.99	26.99	1.58%	496,515
Apr 8, 2026	27.53	28.10	26.27	26.57	26.57	2.19%	224,271
Apr 7, 2026	26.61	26.96	25.76	26.00	26.00	-2.99%	128,725
Apr 6, 2026	26.60	27.27	26.51	26.80	26.80	0.71%	155,064
Apr 2, 2026	25.27	27.13	25.27	26.61	26.61	2.27%	95,405
Apr 1, 2026	26.87	27.20	26.01	26.02	26.02	-1.70%	106,494
Mar 31, 2026	27.09	27.31	23.76	26.47	26.47	-0.68%	273,422
Mar 30, 2026	27.92	28.45	26.59	26.65	26.65	-3.65%	122,080
Mar 27, 2026	28.57	29.09	27.34	27.66	27.66	-3.66%	290,932
Mar 26, 2026	29.48	30.10	28.50	28.71	28.71	-2.88%	118,483
Mar 25, 2026	29.95	30.31	29.46	29.56	29.56	0.24%	137,647
Mar 24, 2026	28.85	30.31	28.85	29.49	29.49	1.10%	102,478
Mar 23, 2026	28.69	30.00	28.41	29.17	29.17	5.04%	157,516
Mar 20, 2026	28.45	28.45	27.65	27.77	27.77	-2.08%	103,418
Mar 19, 2026	28.26	29.15	27.98	28.36	28.36	-0.39%	75,837
Mar 18, 2026	28.82	29.81	28.45	28.47	28.47	-2.13%	77,009
Mar 17, 2026	29.11	29.40	28.74	29.09	29.09	0.28%	71,589
Mar 16, 2026	28.91	29.44	28.42	29.01	29.01	1.97%	88,568
Mar 13, 2026	28.81	29.05	28.14	28.45	28.45	-0.84%	64,517
Mar 12, 2026	28.67	29.09	28.26	28.69	28.69	-2.45%	63,387
Mar 11, 2026	29.65	29.91	29.22	29.41	29.41	-1.31%	44,752
Mar 10, 2026	29.77	30.55	29.48	29.80	29.80	0.10%	94,168
Mar 9, 2026	29.17	29.88	28.75	29.77	29.77	-0.80%	75,319
Mar 6, 2026	30.10	30.84	29.89	30.01	30.01	-2.72%	110,794
Mar 5, 2026	31.35	31.87	30.48	30.85	30.85	-2.96%	64,226
Mar 4, 2026	31.32	32.13	30.77	31.79	31.79	2.35%	129,592
Mar 3, 2026	30.91	31.30	29.90	31.06	31.06	-1.74%	98,322
Mar 2, 2026	30.74	31.91	30.74	31.61	31.61	0.54%	54,046
Feb 27, 2026	31.73	33.35	30.99	31.44	31.44	-2.36%	63,841
Feb 26, 2026	33.13	33.13	31.90	32.20	32.20	-2.22%	50,509
Feb 25, 2026	33.00	33.21	32.62	32.93	32.93	0.61%	58,611
Feb 24, 2026	31.67	32.92	31.61	32.73	32.73	3.51%	101,458
Feb 23, 2026	32.10	32.48	31.20	31.62	31.62	-2.77%	90,007
Feb 20, 2026	31.89	32.93	31.74	32.52	32.52	1.47%	94,645
Feb 19, 2026	31.74	32.26	31.54	32.05	32.05	0.56%	90,527
Feb 18, 2026	32.13	32.56	31.51	31.87	31.87	-1.48%	78,252
Feb 17, 2026	32.52	32.83	31.96	32.35	32.35	-1.01%	63,354
Feb 13, 2026	31.65	32.85	31.39	32.68	32.68	3.25%	84,024
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%	119,772
Feb 10, 2026	32.15	32.64	31.38	31.40	31.40	-3.41%	74,159
Feb 9, 2026	30.95	32.80	30.72	32.51	32.51	5.18%	120,221
Feb 6, 2026	29.71	31.53	29.71	30.91	30.91	6.29%	195,153
Feb 5, 2026	32.00	33.66	27.26	29.08	29.08	-4.56%	422,308