Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.68	49.88	47.23	48.19	48.19	-0.10%	347,338
Jun 1, 2026	46.74	48.34	44.34	48.24	48.24	2.16%	346,710
May 29, 2026	47.51	47.51	43.89	47.22	47.22	1.11%	438,944
May 28, 2026	50.74	51.40	45.20	46.70	46.70	-8.90%	629,003
May 27, 2026	50.00	52.73	48.12	51.26	51.26	8.97%	1,068,522
May 26, 2026	47.06	48.25	45.00	47.04	47.04	7.57%	516,742
May 22, 2026	43.54	46.48	43.27	43.73	43.73	2.22%	323,807
May 21, 2026	41.57	43.27	41.46	42.78	42.78	1.37%	177,193
May 20, 2026	42.99	43.62	41.70	42.20	42.20	1.27%	247,924
May 19, 2026	42.94	44.57	39.69	41.67	41.67	-3.65%	377,337
May 18, 2026	43.66	43.80	42.17	43.25	43.25	-0.57%	492,291
May 15, 2026	42.50	44.58	41.62	43.50	43.50	-2.40%	375,062
May 14, 2026	42.68	46.47	40.55	44.57	44.57	4.85%	573,134
May 13, 2026	45.17	46.25	41.00	42.51	42.51	-5.85%	409,338
May 12, 2026	45.63	45.79	43.65	45.15	45.15	-3.38%	796,134
May 11, 2026	40.50	46.75	39.73	46.73	46.73	16.71%	878,806
May 8, 2026	37.20	40.84	37.20	40.04	40.04	6.80%	910,016
May 7, 2026	31.55	37.76	31.55	37.49	37.49	23.81%	791,764
May 6, 2026	29.95	30.62	29.18	30.28	30.28	1.58%	132,829
May 5, 2026	29.30	30.14	28.63	29.81	29.81	1.50%	102,327
May 4, 2026	29.01	29.95	28.95	29.37	29.37	-0.20%	115,600
May 1, 2026	28.98	29.56	28.61	29.43	29.43	1.87%	108,829
Apr 30, 2026	27.84	29.18	27.70	28.89	28.89	3.51%	145,169
Apr 29, 2026	28.00	28.30	25.60	27.91	27.91	0.14%	303,346
Apr 28, 2026	29.18	29.87	27.24	27.87	27.87	-4.78%	90,802
Apr 27, 2026	30.22	30.75	28.38	29.27	29.27	-2.98%	160,156
Apr 24, 2026	30.49	31.34	28.49	30.17	30.17	-0.66%	133,078
Apr 23, 2026	30.90	31.30	28.34	30.37	30.37	-1.40%	332,005
Apr 22, 2026	32.37	32.64	29.66	30.80	30.80	-4.76%	255,286
Apr 21, 2026	31.26	32.62	31.26	32.34	32.34	3.62%	164,576
Apr 20, 2026	29.66	31.28	29.66	31.21	31.21	4.10%	105,460
Apr 17, 2026	29.48	30.35	29.48	29.98	29.98	3.84%	92,611
Apr 16, 2026	27.85	28.87	27.85	28.87	28.87	3.77%	74,539
Apr 15, 2026	27.67	27.95	27.09	27.82	27.82	0.72%	121,639
Apr 14, 2026	27.92	27.92	27.35	27.62	27.62	-0.32%	101,851
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