5 DAY PERFORMANCE
+9.16%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
-18.27%
6 MONTH PERFORMANCE
-20.89%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-42.69%
Clearwater Paper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.06 | $14.19 (0.96%) | $14.56 | $13.79 | 102.66 K | $231.71 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 | $233.35 M |
| 04/22/2026 | $14.50 | $14.61 (0.76%) | $14.79 | $14.22 | 142.70 K | $234.32 M |
| 04/21/2026 | $15.33 | $14.37 (-6.26%) | $15.41 | $14.33 | 133.05 K | $230.47 M |
| 04/20/2026 | $14.95 | $15.27 (2.14%) | $15.52 | $14.87 | 126.80 K | $244.90 M |
| 04/17/2026 | $15.06 | $15.00 (-0.4%) | $15.45 | $14.98 | 176.52 K | $240.57 M |
| 04/16/2026 | $14.71 | $14.80 (0.61%) | $15.14 | $14.71 | 91.40 K | $237.36 M |
| 04/15/2026 | $15.35 | $14.92 (-2.8%) | $15.42 | $14.89 | 87.70 K | $239.29 M |
| 04/14/2026 | $14.91 | $15.54 (4.23%) | $15.74 | $14.91 | 173.80 K | $249.23 M |
| 04/13/2026 | $14.78 | $14.99 (1.42%) | $15.11 | $14.73 | 76.35 K | $240.41 M |
| 04/10/2026 | $15.40 | $14.88 (-3.38%) | $15.78 | $14.84 | 203.10 K | $238.65 M |
| 04/09/2026 | $14.81 | $15.28 (3.17%) | $15.31 | $14.69 | 112.70 K | $245.06 M |
| 04/08/2026 | $15.02 | $14.95 (-0.47%) | $15.18 | $14.74 | 121.30 K | $239.77 M |
| 04/07/2026 | $14.76 | $14.49 (-1.83%) | $14.96 | $14.25 | 90.93 K | $232.39 M |
| 04/06/2026 | $14.76 | $15.00 (1.63%) | $15.10 | $14.61 | 109.90 K | $240.57 M |
| 04/02/2026 | $14.43 | $14.86 (2.98%) | $15.07 | $14.16 | 135.74 K | $238.32 M |
| 04/01/2026 | $14.50 | $14.61 (0.76%) | $15.06 | $14.34 | 147.10 K | $234.32 M |
| 03/31/2026 | $14.16 | $14.38 (1.55%) | $14.43 | $13.86 | 447.20 K | $230.63 M |
| 03/30/2026 | $14.50 | $14.02 (-3.31%) | $14.63 | $13.95 | 136.80 K | $224.85 M |
| 03/27/2026 | $14.23 | $14.17 (-0.42%) | $14.23 | $13.84 | 144.20 K | $227.26 M |
| 03/26/2026 | $14.06 | $14.29 (1.64%) | $14.66 | $14.06 | 143.60 K | $229.18 M |
| 03/25/2026 | $14.35 | $14.23 (-0.84%) | $14.46 | $13.79 | 192.85 K | $228.22 M |
| 03/24/2026 | $13.33 | $14.25 (6.9%) | $14.44 | $13.24 | 218.00 K | $228.54 M |
| 03/23/2026 | $12.75 | $13.43 (5.33%) | $13.61 | $12.69 | 212.20 K | $215.39 M |
| 03/20/2026 | $12.94 | $12.44 (-3.86%) | $12.94 | $12.44 | 449.75 K | $199.51 M |
| 03/19/2026 | $12.80 | $12.93 (1.02%) | $13.08 | $12.52 | 207.32 K | $207.37 M |
| 03/18/2026 | $13.15 | $12.90 (-1.9%) | $13.54 | $12.79 | 201.13 K | $206.89 M |
| 03/17/2026 | $13.34 | $13.33 (-0.07%) | $13.70 | $13.23 | 135.71 K | $213.79 M |
| 03/16/2026 | $13.26 | $13.16 (-0.75%) | $13.47 | $13.00 | 308.80 K | $211.06 M |
| 03/13/2026 | $13.56 | $13.11 (-3.32%) | $13.80 | $12.84 | 262.90 K | $210.26 M |
| 03/12/2026 | $13.88 | $13.54 (-2.45%) | $13.88 | $13.40 | 201.00 K | $217.15 M |
| 03/11/2026 | $13.76 | $13.95 (1.38%) | $14.00 | $13.54 | 369.20 K | $223.73 M |
| 03/10/2026 | $14.55 | $13.91 (-4.4%) | $14.66 | $13.88 | 224.33 K | $223.09 M |
| 03/09/2026 | $14.45 | $14.54 (0.62%) | $14.76 | $14.03 | 231.20 K | $233.19 M |
| 03/06/2026 | $14.56 | $14.72 (1.1%) | $14.76 | $14.28 | 144.51 K | $236.08 M |
| 03/05/2026 | $14.77 | $14.78 (0.07%) | $15.05 | $14.64 | 154.10 K | $237.04 M |
| 03/04/2026 | $14.61 | $14.86 (1.71%) | $15.07 | $14.39 | 113.40 K | $238.32 M |
| 03/03/2026 | $14.66 | $14.66 (0%) | $14.80 | $14.28 | 220.60 K | $235.12 M |
| 03/02/2026 | $14.64 | $15.04 (2.73%) | $15.07 | $14.53 | 164.53 K | $241.21 M |
| 02/27/2026 | $14.51 | $14.99 (3.31%) | $15.03 | $14.34 | 314.30 K | $240.41 M |
| 02/26/2026 | $14.25 | $14.73 (3.37%) | $14.80 | $14.07 | 317.60 K | $236.24 M |
| 02/25/2026 | $14.32 | $14.23 (-0.63%) | $14.60 | $13.84 | 304.10 K | $228.22 M |
| 02/24/2026 | $14.54 | $14.38 (-1.1%) | $14.60 | $13.84 | 387.42 K | $230.63 M |
| 02/23/2026 | $15.10 | $14.39 (-4.7%) | $15.46 | $14.36 | 401.95 K | $230.79 M |
| 02/20/2026 | $15.32 | $15.27 (-0.33%) | $15.50 | $15.05 | 493.10 K | $244.90 M |
| 02/19/2026 | $16.18 | $15.36 (-5.07%) | $16.80 | $15.16 | 625.80 K | $246.34 M |
| 02/18/2026 | $16.50 | $16.94 (2.67%) | $17.12 | $16.50 | 273.50 K | $271.68 M |
| 02/17/2026 | $17.40 | $16.56 (-4.83%) | $17.43 | $16.52 | 180.00 K | $265.59 M |
| 02/13/2026 | $17.22 | $17.59 (2.15%) | $17.94 | $16.96 | 206.12 K | $283.94 M |
| 02/12/2026 | $17.45 | $17.22 (-1.32%) | $17.59 | $16.94 | 199.20 K | $277.97 M |
| 02/11/2026 | $18.30 | $17.47 (-4.54%) | $18.61 | $17.45 | 310.22 K | $282.00 M |
| 02/10/2026 | $17.93 | $18.35 (2.34%) | $19.09 | $17.93 | 275.23 K | $296.21 M |
| 02/09/2026 | $17.89 | $17.75 (-0.78%) | $17.89 | $17.33 | 176.40 K | $286.52 M |
| 02/06/2026 | $17.64 | $17.79 (0.85%) | $18.01 | $17.27 | 189.42 K | $287.17 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.
