5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
+9.34%
3 MONTH PERFORMANCE
+56.77%
6 MONTH PERFORMANCE
+15.06%
YEAR-TO-DATE PERFORMANCE
+34.06%
1 YEAR PERFORMANCE
+5.97%
Clearfield, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $41.07 | $41.56 (1.19%) | $41.81 | $40.07 | 223.50 K | $585.80 M |
07/11/2025 | $42.15 | $41.44 (-1.68%) | $42.37 | $41.37 | 99.00 K | $584.11 M |
07/10/2025 | $43.12 | $42.53 (-1.37%) | $43.12 | $41.91 | 87.30 K | $599.47 M |
07/09/2025 | $43.46 | $43.15 (-0.71%) | $43.61 | $42.16 | 71.10 K | $608.21 M |
07/08/2025 | $43.93 | $43.38 (-1.25%) | $43.93 | $43.03 | 74.92 K | $611.46 M |
07/07/2025 | $44.15 | $43.94 (-0.48%) | $44.86 | $43.25 | 115.59 K | $619.35 M |
07/03/2025 | $44.01 | $44.43 (0.95%) | $44.59 | $43.83 | 48.40 K | $626.26 M |
07/02/2025 | $43.04 | $43.82 (1.81%) | $44.01 | $42.71 | 96.30 K | $617.66 M |
07/01/2025 | $43.04 | $43.04 (0%) | $43.49 | $42.01 | 123.00 K | $606.66 M |
06/30/2025 | $43.00 | $43.41 (0.95%) | $43.90 | $42.82 | 140.56 K | $611.88 M |
06/27/2025 | $41.89 | $42.49 (1.43%) | $42.50 | $41.46 | 246.40 K | $598.91 M |
06/26/2025 | $41.24 | $41.89 (1.58%) | $42.19 | $41.24 | 71.74 K | $590.45 M |
06/25/2025 | $41.72 | $41.19 (-1.27%) | $41.92 | $40.98 | 72.81 K | $580.59 M |
06/24/2025 | $42.16 | $41.67 (-1.16%) | $42.39 | $41.37 | 107.10 K | $587.35 M |
06/23/2025 | $39.69 | $41.68 (5.01%) | $41.69 | $39.69 | 122.60 K | $587.49 M |
06/20/2025 | $40.15 | $40.01 (-0.35%) | $40.26 | $39.19 | 143.50 K | $563.95 M |
06/18/2025 | $38.35 | $39.75 (3.65%) | $40.05 | $38.02 | 91.32 K | $560.29 M |
06/17/2025 | $37.95 | $38.37 (1.11%) | $38.67 | $37.87 | 109.40 K | $540.84 M |
06/16/2025 | $38.54 | $38.12 (-1.09%) | $39.06 | $37.96 | 69.62 K | $537.31 M |
06/13/2025 | $38.68 | $38.01 (-1.73%) | $39.15 | $37.85 | 96.02 K | $535.76 M |
06/12/2025 | $39.29 | $39.34 (0.13%) | $39.74 | $39.26 | 69.90 K | $554.51 M |
06/11/2025 | $39.64 | $39.53 (-0.28%) | $40.28 | $39.20 | 76.70 K | $557.19 M |
06/10/2025 | $39.08 | $39.39 (0.79%) | $39.44 | $38.67 | 86.90 K | $555.22 M |
06/09/2025 | $39.22 | $39.10 (-0.31%) | $39.42 | $39.00 | 102.30 K | $551.13 M |
06/06/2025 | $39.41 | $39.03 (-0.96%) | $39.52 | $38.89 | 87.20 K | $550.14 M |
06/05/2025 | $39.39 | $38.83 (-1.42%) | $39.65 | $38.40 | 199.74 K | $547.32 M |
06/04/2025 | $38.54 | $39.33 (2.05%) | $39.59 | $38.54 | 144.10 K | $554.37 M |
06/03/2025 | $37.95 | $38.40 (1.19%) | $39.08 | $37.76 | 122.14 K | $541.26 M |
06/02/2025 | $36.59 | $37.91 (3.61%) | $38.08 | $36.59 | 155.81 K | $534.35 M |
05/30/2025 | $37.31 | $37.11 (-0.54%) | $37.59 | $36.34 | 373.46 K | $523.08 M |
05/29/2025 | $37.85 | $37.69 (-0.42%) | $38.10 | $36.71 | 121.10 K | $531.25 M |
05/28/2025 | $38.48 | $37.72 (-1.98%) | $38.55 | $37.43 | 107.36 K | $531.68 M |
05/27/2025 | $38.98 | $38.50 (-1.23%) | $38.98 | $38.23 | 108.10 K | $542.67 M |
05/23/2025 | $37.91 | $38.30 (1.03%) | $38.67 | $37.82 | 135.57 K | $539.85 M |
05/22/2025 | $37.56 | $38.89 (3.54%) | $39.06 | $37.49 | 160.80 K | $548.17 M |
05/21/2025 | $38.41 | $37.81 (-1.56%) | $38.97 | $37.54 | 143.50 K | $532.94 M |
05/20/2025 | $38.97 | $38.78 (-0.49%) | $39.18 | $38.35 | 103.00 K | $546.62 M |
05/19/2025 | $38.39 | $39.03 (1.67%) | $39.17 | $37.78 | 171.70 K | $550.14 M |
05/16/2025 | $39.03 | $38.85 (-0.46%) | $39.87 | $38.66 | 245.75 K | $547.60 M |
05/15/2025 | $37.47 | $38.97 (4%) | $39.37 | $36.52 | 436.70 K | $549.30 M |
05/14/2025 | $37.86 | $37.47 (-1.03%) | $37.93 | $36.41 | 323.45 K | $528.15 M |
05/13/2025 | $36.62 | $37.73 (3.03%) | $38.15 | $36.09 | 232.83 K | $531.82 M |
05/12/2025 | $35.88 | $36.36 (1.34%) | $36.59 | $33.52 | 233.33 K | $512.51 M |
05/09/2025 | $36.00 | $34.31 (-4.69%) | $36.49 | $32.45 | 315.30 K | $483.61 M |
05/08/2025 | $31.42 | $31.82 (1.27%) | $31.90 | $30.34 | 171.78 K | $448.51 M |
05/07/2025 | $30.93 | $31.18 (0.81%) | $31.28 | $30.71 | 82.40 K | $443.16 M |
05/06/2025 | $30.32 | $30.93 (2.01%) | $31.13 | $30.07 | 69.10 K | $439.61 M |
05/05/2025 | $30.74 | $30.84 (0.33%) | $31.68 | $30.74 | 81.63 K | $438.33 M |
05/02/2025 | $30.13 | $31.12 (3.29%) | $31.24 | $29.99 | 86.90 K | $442.31 M |
05/01/2025 | $28.88 | $29.78 (3.12%) | $30.12 | $28.88 | 107.80 K | $423.26 M |
04/30/2025 | $28.65 | $28.67 (0.07%) | $29.16 | $28.24 | 80.00 K | $407.49 M |
04/29/2025 | $29.15 | $29.25 (0.34%) | $29.67 | $29.02 | 66.32 K | $415.73 M |
04/28/2025 | $29.12 | $29.23 (0.38%) | $29.57 | $28.73 | 79.61 K | $415.45 M |
04/25/2025 | $28.31 | $29.14 (2.93%) | $29.40 | $28.24 | 68.39 K | $414.17 M |
04/24/2025 | $28.11 | $28.54 (1.53%) | $28.75 | $28.09 | 67.40 K | $405.64 M |
04/23/2025 | $28.10 | $28.08 (-0.07%) | $28.83 | $27.95 | 85.50 K | $399.10 M |
04/22/2025 | $26.35 | $27.24 (3.38%) | $27.42 | $26.35 | 87.70 K | $387.16 M |
04/21/2025 | $26.25 | $25.97 (-1.07%) | $26.50 | $25.70 | 95.90 K | $369.11 M |
04/17/2025 | $26.45 | $26.51 (0.23%) | $27.35 | $26.27 | 81.91 K | $376.79 M |
04/16/2025 | $26.41 | $26.49 (0.3%) | $27.06 | $26.03 | 68.80 K | $376.50 M |
04/15/2025 | $26.59 | $26.81 (0.83%) | $27.19 | $26.59 | 80.90 K | $381.05 M |
04/14/2025 | $26.97 | $26.51 (-1.71%) | $26.97 | $26.07 | 136.51 K | $376.79 M |