5 DAY PERFORMANCE
-31.16%
1 MONTH PERFORMANCE
-33.15%
3 MONTH PERFORMANCE
-13.40%
6 MONTH PERFORMANCE
+16.88%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-30.89%
Clearwater Paper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $21.07 | $21.29 (1.04%) | $21.39 | $20.85 | 126.64 K | $343.32 M |
| 09/18/2026 | $20.90 | $20.89 (-0.05%) | $21.02 | $20.30 | 283.10 K | $336.87 M |
| 09/17/2026 | $21.40 | $21.00 (-1.87%) | $21.51 | $20.92 | 179.62 K | $338.65 M |
| 09/16/2026 | $21.27 | $21.12 (-0.71%) | $21.60 | $20.95 | 108.23 K | $340.58 M |
| 09/15/2026 | $20.90 | $21.17 (1.29%) | $21.36 | $20.26 | 126.50 K | $341.39 M |
| 09/14/2026 | $20.33 | $20.91 (2.85%) | $21.25 | $20.30 | 127.40 K | $337.19 M |
| 09/11/2026 | $20.12 | $20.24 (0.6%) | $20.46 | $19.73 | 142.10 K | $326.39 M |
| 09/10/2026 | $19.92 | $19.69 (-1.15%) | $19.96 | $19.49 | 100.31 K | $317.52 M |
| 09/09/2026 | $20.30 | $19.92 (-1.87%) | $20.30 | $19.81 | 131.60 K | $321.23 M |
| 09/08/2026 | $20.66 | $20.33 (-1.6%) | $20.66 | $20.26 | 115.92 K | $327.84 M |
| 09/04/2026 | $20.67 | $20.92 (1.21%) | $21.06 | $20.67 | 82.21 K | $337.36 M |
| 09/03/2026 | $21.23 | $20.70 (-2.5%) | $21.23 | $20.50 | 79.00 K | $333.81 M |
| 09/02/2026 | $20.72 | $20.92 (0.97%) | $21.49 | $20.72 | 169.90 K | $337.36 M |
| 09/01/2026 | $20.85 | $20.77 (-0.38%) | $21.23 | $20.65 | 110.40 K | $334.94 M |
| 08/31/2026 | $20.65 | $20.99 (1.65%) | $21.17 | $20.36 | 171.70 K | $338.48 M |
| 08/28/2026 | $21.08 | $20.82 (-1.23%) | $21.23 | $19.01 | 201.10 K | $335.74 M |
| 08/27/2026 | $21.23 | $21.09 (-0.66%) | $21.50 | $20.83 | 67.40 K | $340.10 M |
| 08/26/2026 | $21.96 | $21.35 (-2.78%) | $21.96 | $21.30 | 173.30 K | $344.29 M |
| 08/25/2026 | $21.21 | $21.77 (2.64%) | $21.86 | $20.69 | 145.93 K | $351.06 M |
| 08/24/2026 | $21.98 | $21.26 (-3.28%) | $21.98 | $21.15 | 103.95 K | $342.84 M |
| 08/21/2026 | $21.78 | $21.75 (-0.14%) | $22.04 | $21.37 | 130.30 K | $350.74 M |
| 08/20/2026 | $20.82 | $21.71 (4.27%) | $22.10 | $20.74 | 196.61 K | $350.10 M |
| 08/19/2026 | $20.90 | $21.13 (1.1%) | $21.75 | $20.90 | 269.40 K | $340.74 M |
| 08/18/2026 | $20.51 | $20.67 (0.78%) | $20.84 | $20.28 | 143.83 K | $333.32 M |
| 08/17/2026 | $21.15 | $20.63 (-2.46%) | $21.35 | $20.40 | 191.82 K | $332.68 M |
| 08/14/2026 | $21.92 | $21.42 (-2.28%) | $21.92 | $21.35 | 86.12 K | $345.42 M |
| 08/13/2026 | $22.24 | $21.95 (-1.3%) | $22.32 | $21.63 | 110.06 K | $353.97 M |
| 08/12/2026 | $22.96 | $22.10 (-3.75%) | $22.98 | $22.03 | 127.21 K | $356.38 M |
| 08/11/2026 | $22.77 | $22.67 (-0.44%) | $23.18 | $22.51 | 134.42 K | $365.58 M |
| 08/10/2026 | $22.96 | $22.83 (-0.57%) | $23.46 | $22.67 | 163.25 K | $368.16 M |
| 08/07/2026 | $22.85 | $23.31 (2.01%) | $23.59 | $22.80 | 159.40 K | $375.90 M |
| 08/06/2026 | $22.59 | $22.86 (1.2%) | $22.90 | $22.33 | 167.70 K | $368.64 M |
| 08/05/2026 | $22.70 | $22.76 (0.26%) | $23.15 | $22.07 | 210.86 K | $367.03 M |
| 08/04/2026 | $21.99 | $22.85 (3.91%) | $23.32 | $21.88 | 249.21 K | $368.48 M |
| 08/03/2026 | $21.46 | $22.23 (3.59%) | $22.42 | $21.29 | 341.90 K | $358.48 M |
| 07/31/2026 | $21.15 | $21.03 (-0.57%) | $21.17 | $20.47 | 203.20 K | $339.13 M |
| 07/30/2026 | $21.39 | $21.15 (-1.12%) | $21.55 | $20.31 | 293.34 K | $341.06 M |
| 07/29/2026 | $18.92 | $21.61 (14.22%) | $22.12 | $18.21 | 1.11 M | $348.48 M |
| 07/28/2026 | $17.49 | $17.51 (0.11%) | $18.29 | $17.03 | 203.40 K | $282.37 M |
| 07/27/2026 | $16.95 | $17.22 (1.59%) | $17.53 | $16.51 | 149.69 K | $277.69 M |
| 07/24/2026 | $16.51 | $16.82 (1.88%) | $16.87 | $16.10 | 136.80 K | $271.24 M |
| 07/23/2026 | $16.55 | $16.40 (-0.91%) | $16.61 | $16.02 | 155.21 K | $263.71 M |
| 07/22/2026 | $16.92 | $16.63 (-1.71%) | $16.92 | $16.21 | 373.30 K | $267.41 M |
| 07/21/2026 | $16.32 | $16.86 (3.31%) | $16.93 | $16.13 | 267.54 K | $271.11 M |
| 07/20/2026 | $15.94 | $16.40 (2.89%) | $16.45 | $15.48 | 166.31 K | $263.71 M |
| 07/17/2026 | $16.36 | $15.98 (-2.32%) | $16.69 | $15.88 | 111.30 K | $256.96 M |
| 07/16/2026 | $15.67 | $16.30 (4.02%) | $16.35 | $15.67 | 185.80 K | $262.10 M |
| 07/15/2026 | $15.45 | $15.48 (0.19%) | $16.20 | $15.33 | 138.70 K | $248.92 M |
| 07/14/2026 | $15.20 | $15.04 (-1.05%) | $15.85 | $15.00 | 116.70 K | $241.84 M |
| 07/13/2026 | $15.84 | $15.19 (-4.1%) | $16.19 | $14.92 | 255.87 K | $244.26 M |
| 07/10/2026 | $15.46 | $15.80 (2.2%) | $15.98 | $15.38 | 88.10 K | $254.06 M |
| 07/09/2026 | $15.05 | $15.39 (2.26%) | $15.74 | $15.05 | 100.30 K | $247.47 M |
| 07/08/2026 | $15.52 | $15.21 (-2%) | $15.90 | $14.96 | 112.73 K | $244.58 M |
| 07/07/2026 | $15.98 | $15.68 (-1.88%) | $16.14 | $15.65 | 87.50 K | $252.13 M |
| 07/06/2026 | $16.00 | $15.87 (-0.81%) | $16.15 | $15.60 | 144.34 K | $255.19 M |
| 07/02/2026 | $15.94 | $15.92 (-0.13%) | $16.22 | $15.88 | 116.61 K | $255.99 M |
| 07/01/2026 | $15.70 | $15.81 (0.7%) | $16.18 | $15.65 | 112.01 K | $254.22 M |
| 06/30/2026 | $15.80 | $15.68 (-0.76%) | $16.23 | $15.43 | 181.14 K | $252.13 M |
| 06/29/2026 | $16.80 | $16.03 (-4.58%) | $16.80 | $15.73 | 126.35 K | $257.76 M |
| 06/26/2026 | $16.76 | $16.80 (0.24%) | $16.91 | $16.46 | 286.70 K | $270.14 M |
| 06/25/2026 | $16.83 | $16.67 (-0.95%) | $16.95 | $16.39 | 132.70 K | $268.05 M |
| 06/24/2026 | $15.85 | $16.82 (6.12%) | $16.86 | $15.52 | 260.70 K | $270.47 M |
| 06/23/2026 | $15.63 | $15.62 (-0.06%) | $15.96 | $15.53 | 185.72 K | $251.17 M |
| 06/22/2026 | $16.62 | $15.66 (-5.78%) | $16.67 | $15.57 | 267.91 K | $251.81 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.
