Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.26	31.26	29.26	29.67	29.67	-5.12%	100,549
Nov 12, 2026	30.26	31.64	28.92	31.27	31.27	2.22%	198,666
Nov 11, 2026	29.02	31.08	27.00	30.59	30.59	1.32%	282,851
Nov 10, 2026	29.86	30.89	29.65	30.19	30.19	-1.18%	139,588
Nov 9, 2026	29.17	31.43	29.17	30.55	30.55	6.71%	150,825
Nov 6, 2026	29.48	30.08	28.51	28.63	28.63	-0.31%	156,740
Nov 5, 2026	32.81	32.81	28.00	28.72	28.72	-12.65%	206,437
Nov 4, 2026	32.97	33.59	31.39	32.88	32.88	0.86%	171,202
Nov 3, 2026	32.12	33.04	32.12	32.60	32.60	2.47%	128,373
Nov 2, 2026	32.35	32.78	31.72	31.82	31.82	-0.67%	115,289
Oct 30, 2026	32.04	33.00	31.48	32.03	32.03	-3.70%	107,955
Oct 29, 2026	31.55	33.53	31.47	33.26	33.26	4.10%	117,162
Oct 28, 2026	31.05	32.13	30.59	31.95	31.95	4.28%	108,862
Oct 27, 2026	28.94	30.70	28.88	30.64	30.64	6.20%	128,388
Oct 26, 2026	27.74	29.34	27.74	28.85	28.85	4.15%	109,409
Oct 23, 2026	27.45	28.13	27.26	27.70	27.70	0.73%	103,096
Oct 22, 2026	28.52	28.52	27.19	27.50	27.50	-5.69%	225,311
Oct 21, 2026	29.72	30.06	28.89	29.16	29.16	-0.51%	145,173
Oct 20, 2026	29.00	29.55	27.91	29.31	29.31	-4.22%	129,889
Oct 19, 2026	30.01	30.96	29.40	30.60	30.60	3.83%	110,785
Oct 16, 2026	29.82	30.23	29.44	29.47	29.47	-1.73%	92,425
Oct 15, 2026	29.81	30.17	29.15	29.99	29.99	-0.46%	92,447
Oct 14, 2026	31.85	31.89	30.00	30.13	30.13	-7.43%	161,222
Oct 13, 2026	33.14	33.14	31.65	32.55	32.55	-1.78%	116,889
Oct 12, 2026	33.67	33.92	32.87	33.14	33.14	-2.56%	149,773
Oct 9, 2026	33.42	34.21	32.50	34.01	34.01	2.63%	139,297
Oct 8, 2026	32.45	33.54	32.27	33.14	33.14	0.73%	184,440
Oct 7, 2026	33.28	33.60	32.27	32.90	32.90	-2.49%	111,070
Oct 6, 2026	33.34	33.80	33.13	33.74	33.74	1.75%	77,037
Oct 5, 2026	33.31	33.49	32.68	33.16	33.16	-0.96%	136,179
Oct 2, 2026	32.89	33.90	32.49	33.48	33.48	4.07%	132,084
Oct 1, 2026	31.17	32.51	30.82	32.17	32.17	3.31%	153,986
Sep 30, 2026	30.57	31.39	30.57	31.14	31.14	2.23%	115,336
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