Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.88	36.53	33.52	36.09	-	5.19%	167,427
May 9, 2025	36.00	36.50	32.45	34.31	34.31	7.83%	315,259
May 8, 2025	31.42	31.90	30.34	31.82	31.82	2.05%	171,775
May 7, 2025	30.93	31.29	30.71	31.18	31.18	0.82%	82,382
May 6, 2025	30.32	31.13	30.07	30.93	30.93	0.28%	69,080
May 5, 2025	30.74	31.68	30.74	30.84	30.84	-0.90%	81,629
May 2, 2025	30.13	31.24	29.99	31.12	31.12	4.50%	86,858
May 1, 2025	28.88	30.12	28.88	29.78	29.78	3.87%	107,792
Apr 30, 2025	28.65	29.16	28.24	28.67	28.67	-1.98%	80,003
Apr 29, 2025	29.15	29.67	29.02	29.25	29.25	0.09%	66,320
Apr 28, 2025	29.12	29.57	28.73	29.23	29.23	0.29%	79,611
Apr 25, 2025	28.31	29.40	28.24	29.14	29.14	2.10%	68,389
Apr 24, 2025	28.11	28.75	28.09	28.54	28.54	1.64%	67,368
Apr 23, 2025	28.10	28.83	27.95	28.08	28.08	3.08%	85,498
Apr 22, 2025	26.35	27.42	26.35	27.24	27.24	4.89%	87,674
Apr 21, 2025	26.25	26.50	25.70	25.97	25.97	-2.04%	95,899
Apr 17, 2025	26.45	27.35	26.27	26.51	26.51	0.08%	81,907
Apr 16, 2025	26.41	27.06	26.03	26.49	26.49	-1.19%	68,758
Apr 15, 2025	26.59	27.19	26.59	26.81	26.81	1.13%	80,891
Apr 14, 2025	26.97	26.97	26.07	26.51	26.51	-	136,506
Apr 11, 2025	26.27	26.67	25.60	26.51	26.51	1.11%	71,401
Apr 10, 2025	26.29	26.54	25.39	26.22	26.22	-3.25%	141,358
Apr 9, 2025	24.95	28.64	24.95	27.10	27.10	7.37%	189,008
Apr 8, 2025	26.42	26.49	24.90	25.24	25.24	-1.56%	133,895
Apr 7, 2025	24.12	26.66	23.78	25.64	25.64	0.91%	159,465
Apr 4, 2025	25.70	25.93	24.50	25.41	25.41	-6.06%	202,517
Apr 3, 2025	27.73	28.27	26.62	27.05	27.05	-8.49%	119,616
Apr 2, 2025	28.83	29.88	28.56	29.56	29.56	1.06%	97,148
Apr 1, 2025	29.45	29.88	28.65	29.25	29.25	-1.58%	96,527
Mar 31, 2025	29.65	29.88	28.71	29.72	29.72	-0.70%	105,252
Mar 28, 2025	30.45	30.81	29.55	29.93	29.93	-1.97%	60,450
Mar 27, 2025	31.28	31.28	30.50	30.53	30.53	-2.37%	56,899
Mar 26, 2025	32.08	32.09	31.06	31.27	31.27	-2.28%	69,009
Mar 25, 2025	31.81	32.21	31.55	32.00	32.00	0.41%	53,127
Mar 24, 2025	31.35	32.57	31.35	31.87	31.87	1.92%	114,699
Mar 21, 2025	31.16	31.85	31.10	31.27	31.27	-0.89%	116,235
Mar 20, 2025	30.52	31.85	30.52	31.55	31.55	2.04%	92,468
Mar 19, 2025	30.60	31.08	30.50	30.92	30.92	1.18%	76,873
Mar 18, 2025	29.69	30.85	29.53	30.56	30.56	1.49%	125,551
Mar 17, 2025	29.16	30.31	29.16	30.11	30.11	2.21%	99,635
Mar 14, 2025	28.88	29.62	28.50	29.46	29.46	3.44%	94,436
Mar 13, 2025	28.32	28.91	27.65	28.48	28.48	0.56%	127,060
Mar 12, 2025	28.47	29.06	28.00	28.32	28.32	0.89%	109,968
Mar 11, 2025	27.20	28.50	27.03	28.07	28.07	2.90%	141,284
Mar 10, 2025	28.22	29.04	26.94	27.28	27.28	-4.82%	166,926
Mar 7, 2025	29.81	30.05	28.13	28.66	28.66	-3.73%	213,459
Mar 6, 2025	31.02	31.15	29.48	29.77	29.77	-5.49%	107,032
Mar 5, 2025	30.69	31.67	29.20	31.50	31.50	0.96%	306,401
Mar 4, 2025	31.09	32.05	30.55	31.20	31.20	-1.05%	176,555
Mar 3, 2025	32.56	33.42	31.19	31.53	31.53	-2.72%	204,255