5 DAY PERFORMANCE
-30.86%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
+6.44%
6 MONTH PERFORMANCE
-18.27%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-36.67%
Clearwater Paper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.85 | $23.24 (1.71%) | $23.42 | $22.80 | 20.72 K | |
| 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 |
| 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 |
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.
