5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
-2.11%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
-28.48%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-46.86%
Clearwater Paper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.58 | $17.18 (-2.28%) | $17.58 | $16.57 | 178.00 K | $277.32 M |
| 01/28/2026 | $17.31 | $17.34 (0.17%) | $17.68 | $17.20 | 249.32 K | $279.90 M |
| 01/27/2026 | $17.97 | $17.34 (-3.51%) | $18.05 | $17.34 | 112.10 K | $279.90 M |
| 01/26/2026 | $18.63 | $17.78 (-4.56%) | $18.63 | $17.77 | 131.61 K | $287.00 M |
| 01/23/2026 | $18.16 | $18.42 (1.43%) | $18.45 | $18.01 | 141.41 K | $297.34 M |
| 01/22/2026 | $18.49 | $18.28 (-1.14%) | $18.72 | $18.07 | 182.30 K | $295.08 M |
| 01/21/2026 | $18.05 | $18.28 (1.27%) | $18.39 | $17.69 | 271.40 K | $295.08 M |
| 01/20/2026 | $19.09 | $18.15 (-4.92%) | $19.65 | $18.08 | 424.30 K | $292.98 M |
| 01/16/2026 | $20.44 | $20.09 (-1.71%) | $20.44 | $20.04 | 97.50 K | $324.29 M |
| 01/15/2026 | $20.42 | $20.54 (0.59%) | $20.68 | $20.28 | 119.62 K | $331.56 M |
| 01/14/2026 | $20.51 | $20.33 (-0.88%) | $20.80 | $20.19 | 121.34 K | $328.17 M |
| 01/13/2026 | $20.24 | $20.51 (1.33%) | $20.70 | $20.12 | 253.60 K | $331.07 M |
| 01/12/2026 | $20.19 | $20.44 (1.24%) | $20.77 | $19.79 | 309.20 K | $329.94 M |
| 01/09/2026 | $19.44 | $20.31 (4.48%) | $20.38 | $19.17 | 194.01 K | $327.84 M |
| 01/08/2026 | $18.21 | $19.35 (6.26%) | $19.59 | $18.21 | 178.14 K | $312.35 M |
| 01/07/2026 | $18.83 | $18.36 (-2.5%) | $18.83 | $18.04 | 153.40 K | $296.37 M |
| 01/06/2026 | $18.24 | $18.76 (2.85%) | $18.86 | $18.00 | 207.82 K | $302.82 M |
| 01/05/2026 | $17.70 | $18.31 (3.45%) | $18.70 | $17.69 | 153.60 K | $295.56 M |
| 01/02/2026 | $17.41 | $17.70 (1.67%) | $17.89 | $17.17 | 140.30 K | $285.71 M |
| 12/31/2025 | $17.49 | $17.40 (-0.51%) | $17.75 | $17.17 | 382.74 K | $280.87 M |
| 12/30/2025 | $17.48 | $17.57 (0.51%) | $17.68 | $17.25 | 281.31 K | $283.61 M |
| 12/29/2025 | $17.95 | $17.49 (-2.56%) | $17.98 | $17.36 | 185.10 K | $282.32 M |
| 12/26/2025 | $18.00 | $17.99 (-0.06%) | $18.07 | $17.73 | 150.51 K | $290.39 M |
| 12/24/2025 | $18.00 | $18.03 (0.17%) | $18.09 | $17.90 | 50.20 K | $291.04 M |
| 12/23/2025 | $17.89 | $17.93 (0.22%) | $18.04 | $17.48 | 136.01 K | $289.43 M |
| 12/22/2025 | $18.43 | $17.94 (-2.66%) | $18.54 | $17.66 | 186.40 K | $289.59 M |
| 12/19/2025 | $18.75 | $18.55 (-1.07%) | $18.75 | $18.32 | 468.73 K | $299.43 M |
| 12/18/2025 | $18.40 | $18.68 (1.52%) | $19.07 | $18.09 | 186.51 K | $301.53 M |
| 12/17/2025 | $17.98 | $18.77 (4.39%) | $18.83 | $17.87 | 267.50 K | $302.99 M |
| 12/16/2025 | $17.65 | $17.97 (1.81%) | $18.02 | $17.49 | 179.44 K | $290.07 M |
| 12/15/2025 | $18.01 | $17.63 (-2.11%) | $18.01 | $17.52 | 228.53 K | $284.58 M |
| 12/12/2025 | $18.24 | $17.90 (-1.86%) | $18.29 | $17.84 | 96.00 K | $288.94 M |
| 12/11/2025 | $18.31 | $18.10 (-1.15%) | $18.70 | $18.06 | 186.65 K | $292.17 M |
| 12/10/2025 | $17.57 | $18.15 (3.3%) | $18.29 | $17.47 | 167.05 K | $292.98 M |
| 12/09/2025 | $17.68 | $17.72 (0.23%) | $18.13 | $17.64 | 125.20 K | $286.04 M |
| 12/08/2025 | $18.01 | $17.70 (-1.72%) | $18.01 | $17.63 | 147.52 K | $285.71 M |
| 12/05/2025 | $17.71 | $17.97 (1.47%) | $18.05 | $17.50 | 134.70 K | $290.07 M |
| 12/04/2025 | $18.14 | $17.61 (-2.92%) | $18.25 | $17.57 | 163.70 K | $284.26 M |
| 12/03/2025 | $17.78 | $18.16 (2.14%) | $18.20 | $17.54 | 127.80 K | $293.14 M |
| 12/02/2025 | $17.77 | $17.80 (0.17%) | $18.15 | $17.39 | 141.72 K | $287.33 M |
| 12/01/2025 | $17.96 | $17.84 (-0.67%) | $18.16 | $17.78 | 115.40 K | $287.97 M |
| 11/28/2025 | $18.29 | $18.19 (-0.55%) | $18.31 | $18.01 | 75.50 K | $293.62 M |
| 11/26/2025 | $17.70 | $18.13 (2.43%) | $18.37 | $17.70 | 183.13 K | $292.65 M |
| 11/25/2025 | $17.15 | $17.77 (3.62%) | $17.77 | $16.82 | 220.50 K | $286.84 M |
| 11/24/2025 | $17.12 | $16.94 (-1.05%) | $17.20 | $16.44 | 348.61 K | $273.45 M |
| 11/21/2025 | $16.70 | $17.27 (3.41%) | $17.61 | $16.55 | 442.50 K | $278.77 M |
| 11/20/2025 | $17.05 | $16.60 (-2.64%) | $17.47 | $16.55 | 175.80 K | $267.96 M |
| 11/19/2025 | $17.70 | $17.08 (-3.5%) | $17.77 | $16.94 | 134.60 K | $275.71 M |
| 11/18/2025 | $18.13 | $17.67 (-2.54%) | $18.13 | $17.57 | 156.70 K | $285.23 M |
| 11/17/2025 | $18.40 | $18.22 (-0.98%) | $18.84 | $17.86 | 186.91 K | $294.11 M |
| 11/14/2025 | $18.44 | $18.27 (-0.92%) | $18.44 | $17.92 | 98.60 K | $294.91 M |
| 11/13/2025 | $18.46 | $18.55 (0.49%) | $18.85 | $18.25 | 135.90 K | $299.43 M |
| 11/12/2025 | $18.39 | $18.46 (0.38%) | $18.72 | $18.24 | 96.12 K | $297.98 M |
| 11/11/2025 | $18.00 | $18.28 (1.56%) | $18.38 | $17.93 | 170.90 K | $295.08 M |
| 11/10/2025 | $18.20 | $17.87 (-1.81%) | $18.60 | $17.68 | 158.32 K | $288.46 M |
| 11/07/2025 | $18.28 | $18.08 (-1.09%) | $18.50 | $17.72 | 181.10 K | $291.85 M |
| 11/06/2025 | $18.40 | $18.38 (-0.11%) | $18.72 | $18.30 | 156.90 K | $296.69 M |
| 11/05/2025 | $18.45 | $18.51 (0.33%) | $18.55 | $18.11 | 128.30 K | $298.79 M |
| 11/04/2025 | $17.97 | $18.21 (1.34%) | $18.27 | $17.77 | 197.90 K | $293.95 M |
| 11/03/2025 | $17.48 | $18.11 (3.6%) | $18.17 | $17.22 | 356.33 K | $292.33 M |
| 10/31/2025 | $17.60 | $17.65 (0.28%) | $17.80 | $17.25 | 261.00 K | $284.91 M |
| 10/30/2025 | $17.34 | $17.59 (1.44%) | $17.81 | $16.80 | 381.20 K | $283.94 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.
