5 DAY PERFORMANCE
+9.57%
1 MONTH PERFORMANCE
-27.81%
3 MONTH PERFORMANCE
-36.12%
6 MONTH PERFORMANCE
+6.99%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-21.45%
Clearwater Paper Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.26 | $13.89 (-2.59%) | $14.40 | $13.57 | 195.81 K | $224.10 M |
| 11/04/2026 | $13.70 | $14.05 (2.55%) | $14.38 | $13.60 | 248.74 K | $226.68 M |
| 11/03/2026 | $13.64 | $13.40 (-1.76%) | $13.65 | $13.25 | 220.23 K | $216.20 M |
| 11/02/2026 | $13.35 | $13.65 (2.25%) | $14.07 | $13.35 | 364.65 K | $220.23 M |
| 10/30/2026 | $12.76 | $13.27 (4%) | $13.35 | $12.45 | 347.05 K | $214.10 M |
| 10/29/2026 | $13.10 | $12.98 (-0.92%) | $13.43 | $12.70 | 412.96 K | $209.42 M |
| 10/28/2026 | $13.31 | $13.15 (-1.2%) | $13.91 | $12.66 | 738.40 K | $212.16 M |
| 10/27/2026 | $17.06 | $13.69 (-19.75%) | $17.06 | $12.90 | 1.47 M | $220.87 M |
| 10/26/2026 | $19.34 | $19.22 (-0.62%) | $19.79 | $19.02 | 146.81 K | $310.10 M |
| 10/23/2026 | $18.95 | $19.29 (1.79%) | $19.40 | $18.79 | 109.30 K | $311.22 M |
| 10/22/2026 | $18.58 | $19.04 (2.48%) | $19.28 | $18.58 | 147.64 K | $307.19 M |
| 10/21/2026 | $18.94 | $18.74 (-1.06%) | $19.06 | $18.58 | 97.11 K | $302.20 M |
| 10/20/2026 | $18.76 | $18.96 (1.07%) | $19.08 | $18.69 | 103.30 K | $305.75 M |
| 10/19/2026 | $19.10 | $18.63 (-2.46%) | $19.30 | $18.58 | 140.90 K | $300.43 M |
| 10/16/2026 | $19.74 | $19.30 (-2.23%) | $19.90 | $19.03 | 79.40 K | $311.23 M |
| 10/15/2026 | $18.74 | $19.30 (2.99%) | $19.36 | $18.02 | 214.80 K | $311.23 M |
| 10/14/2026 | $19.26 | $18.46 (-4.15%) | $19.35 | $18.17 | 147.83 K | $297.69 M |
| 10/13/2026 | $18.91 | $19.59 (3.6%) | $20.22 | $18.79 | 152.11 K | $315.91 M |
| 10/12/2026 | $18.83 | $18.67 (-0.85%) | $18.97 | $18.64 | 68.42 K | $301.07 M |
| 10/09/2026 | $19.40 | $18.97 (-2.22%) | $19.40 | $18.88 | 56.53 K | $305.91 M |
| 10/08/2026 | $19.39 | $19.51 (0.62%) | $19.52 | $18.74 | 114.90 K | $314.62 M |
| 10/07/2026 | $19.47 | $19.35 (-0.62%) | $19.93 | $19.25 | 84.82 K | $312.04 M |
| 10/06/2026 | $20.27 | $19.82 (-2.22%) | $20.31 | $19.80 | 112.70 K | $319.62 M |
| 10/05/2026 | $19.66 | $20.14 (2.44%) | $20.44 | $19.52 | 133.33 K | $324.78 M |
| 10/02/2026 | $19.75 | $19.81 (0.3%) | $19.87 | $19.19 | 95.80 K | $319.46 M |
| 10/01/2026 | $19.16 | $19.45 (1.51%) | $19.63 | $18.23 | 132.90 K | $313.65 M |
| 09/30/2026 | $19.41 | $19.16 (-1.29%) | $19.68 | $19.10 | 82.71 K | $308.97 M |
| 09/29/2026 | $19.95 | $19.39 (-2.81%) | $19.98 | $19.14 | 120.30 K | $312.68 M |
| 09/28/2026 | $20.03 | $19.89 (-0.7%) | $20.37 | $19.86 | 118.21 K | $320.75 M |
| 09/25/2026 | $20.13 | $20.34 (1.04%) | $20.79 | $20.05 | 96.10 K | $328.00 M |
| 09/24/2026 | $21.29 | $20.27 (-4.79%) | $21.29 | $20.13 | 168.20 K | $326.87 M |
| 09/23/2026 | $21.65 | $21.38 (-1.25%) | $21.81 | $21.31 | 82.10 K | $344.77 M |
| 09/22/2026 | $21.53 | $21.91 (1.76%) | $22.10 | $19.83 | 176.55 K | $353.32 M |
| 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 |
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.
