Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	31.73	32.25	30.01	30.26	30.26	-2.04%	197,594
Jul 30, 2026	30.19	31.14	30.19	30.89	30.89	4.68%	229,236
Jul 29, 2026	30.29	30.67	28.30	29.51	29.51	-5.57%	349,455
Jul 28, 2026	31.46	31.68	30.09	31.25	31.25	-2.71%	305,863
Jul 27, 2026	31.54	32.27	30.03	32.12	32.12	3.65%	185,476
Jul 24, 2026	30.51	31.04	29.38	30.99	30.99	1.61%	203,389
Jul 23, 2026	30.19	30.97	30.00	30.50	30.50	-0.46%	189,265
Jul 22, 2026	31.54	31.87	30.53	30.64	30.64	-4.31%	156,654
Jul 21, 2026	30.84	32.41	30.84	32.02	32.02	6.20%	185,609
Jul 20, 2026	30.96	31.22	30.02	30.15	30.15	-1.60%	114,090
Jul 17, 2026	29.97	31.03	29.40	30.64	30.64	-0.91%	174,528
Jul 16, 2026	31.40	31.42	30.73	30.92	30.92	-3.74%	196,455
Jul 15, 2026	33.34	33.97	31.18	32.12	32.12	-2.70%	143,047
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%	219,479
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%	121,613
Jul 7, 2026	34.16	34.20	32.03	32.49	32.49	-7.07%	256,608
Jul 6, 2026	34.11	35.88	34.10	34.96	34.96	2.91%	169,796
Jul 2, 2026	38.36	38.46	33.71	33.97	33.97	-11.77%	209,533
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
Jun 10, 2026	39.02	40.57	37.67	37.79	37.79	-4.01%	266,477
Jun 9, 2026	41.57	42.59	38.01	39.37	39.37	-4.21%	204,544
Jun 8, 2026	41.23	41.89	40.07	41.10	41.10	2.65%	205,946
Jun 5, 2026	43.44	44.17	39.11	40.04	40.04	-10.00%	418,244
Jun 4, 2026	43.55	45.51	42.04	44.49	44.49	-1.42%	280,149
Jun 3, 2026	47.72	47.80	44.41	45.13	45.13	-6.35%	416,404
Jun 2, 2026	48.68	49.88	47.23	48.19	48.19	-0.10%	350,383
Jun 1, 2026	46.74	48.34	44.34	48.24	48.24	2.16%	349,945
May 29, 2026	47.51	47.51	43.89	47.22	47.22	1.11%	440,335
May 28, 2026	50.74	51.40	45.20	46.70	46.70	-8.90%	635,778
May 27, 2026	50.00	52.73	48.12	51.26	51.26	8.97%	1,076,403
May 26, 2026	47.06	48.25	45.00	47.04	47.04	7.57%	523,414
May 22, 2026	43.54	46.48	43.27	43.73	43.73	2.22%	327,921
May 21, 2026	41.57	43.27	41.46	42.78	42.78	1.37%	178,026
May 20, 2026	42.99	43.62	41.70	42.20	42.20	1.27%	252,110