5 DAY PERFORMANCE
-13.40%
1 MONTH PERFORMANCE
+3.27%
3 MONTH PERFORMANCE
+8.27%
6 MONTH PERFORMANCE
-18.91%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-45.95%
Clearwater Paper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.62 | $15.66 (-5.78%) | $16.67 | $15.57 | 267.91 K | $251.81 M |
| 06/18/2026 | $16.73 | $16.79 (0.36%) | $17.18 | $16.73 | 324.40 K | $269.98 M |
| 06/17/2026 | $17.39 | $16.70 (-3.97%) | $17.64 | $16.54 | 311.70 K | $268.54 M |
| 06/16/2026 | $17.51 | $17.37 (-0.8%) | $17.97 | $17.06 | 115.25 K | $279.31 M |
| 06/15/2026 | $17.90 | $17.38 (-2.91%) | $18.20 | $17.35 | 133.65 K | $279.47 M |
| 06/12/2026 | $16.75 | $17.68 (5.55%) | $17.93 | $16.73 | 311.33 K | $284.29 M |
| 06/11/2026 | $16.56 | $16.50 (-0.36%) | $16.77 | $16.06 | 228.05 K | $265.32 M |
| 06/10/2026 | $16.32 | $16.55 (1.41%) | $16.72 | $15.91 | 144.60 K | $266.12 M |
| 06/09/2026 | $15.69 | $16.30 (3.89%) | $16.38 | $15.69 | 256.33 K | $262.10 M |
| 06/08/2026 | $15.43 | $15.40 (-0.19%) | $15.61 | $15.18 | 224.44 K | $247.63 M |
| 06/05/2026 | $15.91 | $15.39 (-3.27%) | $16.44 | $15.11 | 216.30 K | $247.47 M |
| 06/04/2026 | $16.88 | $15.99 (-5.27%) | $16.88 | $15.83 | 298.10 K | $257.12 M |
| 06/03/2026 | $16.61 | $16.60 (-0.06%) | $16.97 | $16.43 | 329.84 K | $266.93 M |
| 06/02/2026 | $16.58 | $16.60 (0.12%) | $16.90 | $16.32 | 203.60 K | $266.93 M |
| 06/01/2026 | $16.13 | $16.60 (2.91%) | $16.68 | $16.08 | 240.90 K | $266.93 M |
| 05/29/2026 | $16.02 | $16.30 (1.75%) | $16.48 | $16.01 | 329.94 K | $262.10 M |
| 05/28/2026 | $15.49 | $16.14 (4.2%) | $16.23 | $15.34 | 154.10 K | $259.53 M |
| 05/27/2026 | $14.59 | $15.66 (7.33%) | $15.71 | $14.50 | 301.50 K | $251.81 M |
| 05/26/2026 | $14.18 | $14.36 (1.27%) | $14.51 | $13.99 | 159.24 K | $230.91 M |
| 05/22/2026 | $14.31 | $14.08 (-1.61%) | $14.31 | $13.89 | 115.77 K | $226.41 M |
| 05/21/2026 | $13.42 | $14.23 (6.04%) | $14.36 | $13.37 | 177.72 K | $228.82 M |
| 05/20/2026 | $13.51 | $13.59 (0.59%) | $14.08 | $13.31 | 203.00 K | $218.53 M |
| 05/19/2026 | $13.54 | $13.49 (-0.37%) | $13.67 | $13.26 | 261.73 K | $216.92 M |
| 05/18/2026 | $13.18 | $13.62 (3.34%) | $13.80 | $13.12 | 222.31 K | $219.01 M |
| 05/15/2026 | $13.58 | $13.25 (-2.43%) | $13.74 | $13.24 | 143.80 K | $213.06 M |
| 05/14/2026 | $13.59 | $13.72 (0.96%) | $13.97 | $13.51 | 86.60 K | $220.62 M |
| 05/13/2026 | $13.46 | $13.51 (0.37%) | $13.76 | $13.46 | 158.70 K | $217.24 M |
| 05/12/2026 | $13.28 | $13.59 (2.33%) | $13.82 | $13.12 | 227.20 K | $218.53 M |
| 05/11/2026 | $13.60 | $13.42 (-1.32%) | $13.77 | $13.35 | 180.20 K | $215.79 M |
| 05/08/2026 | $13.62 | $13.67 (0.37%) | $13.88 | $13.40 | 129.30 K | $219.81 M |
| 05/07/2026 | $14.22 | $13.66 (-3.94%) | $14.37 | $13.62 | 134.02 K | $219.65 M |
| 05/06/2026 | $13.96 | $14.23 (1.93%) | $14.56 | $13.79 | 279.85 K | $228.82 M |
| 05/05/2026 | $13.11 | $13.59 (3.66%) | $13.80 | $12.87 | 186.60 K | $218.53 M |
| 05/04/2026 | $13.15 | $12.79 (-2.74%) | $13.45 | $12.77 | 186.92 K | $205.66 M |
| 05/01/2026 | $13.80 | $13.32 (-3.48%) | $14.00 | $13.17 | 201.32 K | $214.19 M |
| 04/30/2026 | $12.89 | $13.71 (6.36%) | $13.82 | $12.75 | 436.13 K | $220.46 M |
| 04/29/2026 | $13.60 | $12.89 (-5.22%) | $13.60 | $11.73 | 946.49 K | $207.27 M |
| 04/28/2026 | $14.72 | $14.85 (0.88%) | $14.98 | $14.41 | 153.03 K | $238.79 M |
| 04/27/2026 | $14.56 | $14.62 (0.41%) | $14.77 | $14.47 | 83.91 K | $235.09 M |
| 04/24/2026 | $14.36 | $14.63 (1.88%) | $14.65 | $14.14 | 95.11 K | $235.25 M |
| 04/23/2026 | $14.63 | $14.55 (-0.55%) | $14.99 | $14.44 | 159.54 K | $233.96 M |
| 04/22/2026 | $14.50 | $14.61 (0.76%) | $14.79 | $14.22 | 142.70 K | $234.93 M |
| 04/21/2026 | $15.33 | $14.37 (-6.26%) | $15.41 | $14.33 | 133.05 K | $231.07 M |
| 04/20/2026 | $14.95 | $15.27 (2.14%) | $15.52 | $14.87 | 126.80 K | $245.54 M |
| 04/17/2026 | $15.06 | $15.00 (-0.4%) | $15.45 | $14.98 | 176.52 K | $241.20 M |
| 04/16/2026 | $14.71 | $14.80 (0.61%) | $15.14 | $14.71 | 91.40 K | $237.98 M |
| 04/15/2026 | $15.35 | $14.92 (-2.8%) | $15.42 | $14.89 | 87.70 K | $239.91 M |
| 04/14/2026 | $14.91 | $15.54 (4.23%) | $15.74 | $14.91 | 173.80 K | $249.88 M |
| 04/13/2026 | $14.78 | $14.99 (1.42%) | $15.11 | $14.73 | 76.35 K | $241.04 M |
| 04/10/2026 | $15.40 | $14.88 (-3.38%) | $15.78 | $14.84 | 203.10 K | $239.27 M |
| 04/09/2026 | $14.81 | $15.28 (3.17%) | $15.31 | $14.69 | 112.70 K | $245.70 M |
| 04/08/2026 | $15.02 | $14.95 (-0.47%) | $15.18 | $14.74 | 121.30 K | $240.40 M |
| 04/07/2026 | $14.76 | $14.49 (-1.83%) | $14.96 | $14.25 | 90.93 K | $233.00 M |
| 04/06/2026 | $14.76 | $15.00 (1.63%) | $15.10 | $14.61 | 109.90 K | $241.20 M |
| 04/02/2026 | $14.43 | $14.86 (2.98%) | $15.07 | $14.16 | 135.74 K | $238.95 M |
| 04/01/2026 | $14.50 | $14.61 (0.76%) | $15.06 | $14.34 | 147.10 K | $234.93 M |
| 03/31/2026 | $14.16 | $14.38 (1.55%) | $14.43 | $13.86 | 447.20 K | $231.23 M |
| 03/30/2026 | $14.50 | $14.02 (-3.31%) | $14.63 | $13.95 | 136.80 K | $225.44 M |
| 03/27/2026 | $14.23 | $14.17 (-0.42%) | $14.23 | $13.84 | 144.20 K | $227.85 M |
| 03/26/2026 | $14.06 | $14.29 (1.64%) | $14.66 | $14.06 | 143.60 K | $229.78 M |
| 03/25/2026 | $14.35 | $14.23 (-0.84%) | $14.46 | $13.79 | 192.85 K | $228.82 M |
| 03/24/2026 | $13.33 | $14.25 (6.9%) | $14.44 | $13.24 | 218.00 K | $229.14 M |
| 03/23/2026 | $12.75 | $13.43 (5.33%) | $13.61 | $12.69 | 212.20 K | $215.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
