5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-18.71%
6 MONTH PERFORMANCE
+29.22%
YEAR-TO-DATE PERFORMANCE
+13.55%
1 YEAR PERFORMANCE
-8.83%
Clearfield, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $35.07 | $35.20 (0.37%) | $35.60 | $34.54 | 96.35 K | $486.96 M |
| 10/20/2025 | $35.00 | $35.14 (0.4%) | $35.51 | $34.91 | 45.82 K | $486.13 M |
| 10/17/2025 | $35.16 | $34.56 (-1.71%) | $35.40 | $34.52 | 87.12 K | $478.10 M |
| 10/16/2025 | $37.52 | $35.49 (-5.41%) | $37.66 | $35.33 | 128.93 K | $490.97 M |
| 10/15/2025 | $36.59 | $37.50 (2.49%) | $37.66 | $36.59 | 100.90 K | $518.78 M |
| 10/14/2025 | $34.97 | $36.09 (3.2%) | $36.69 | $34.80 | 89.20 K | $499.27 M |
| 10/13/2025 | $35.53 | $35.52 (-0.03%) | $35.98 | $35.23 | 99.43 K | $491.38 M |
| 10/10/2025 | $36.86 | $34.84 (-5.48%) | $37.24 | $34.73 | 119.15 K | $481.98 M |
| 10/09/2025 | $35.88 | $36.79 (2.54%) | $37.02 | $35.24 | 91.80 K | $508.95 M |
| 10/08/2025 | $35.67 | $35.92 (0.7%) | $36.49 | $35.19 | 59.40 K | $496.92 M |
| 10/07/2025 | $36.06 | $35.34 (-2%) | $36.48 | $35.26 | 101.91 K | $488.89 M |
| 10/06/2025 | $36.07 | $36.01 (-0.17%) | $36.55 | $35.82 | 88.00 K | $498.16 M |
| 10/03/2025 | $35.44 | $35.81 (1.04%) | $36.07 | $35.01 | 79.13 K | $495.40 M |
| 10/02/2025 | $35.29 | $35.32 (0.09%) | $35.37 | $34.63 | 90.45 K | $488.62 M |
| 10/01/2025 | $34.07 | $35.15 (3.17%) | $35.58 | $33.85 | 107.50 K | $486.27 M |
| 09/30/2025 | $33.80 | $34.38 (1.72%) | $34.42 | $33.55 | 102.50 K | $475.61 M |
| 09/29/2025 | $34.07 | $33.73 (-1%) | $34.25 | $33.55 | 63.70 K | $466.62 M |
| 09/26/2025 | $33.92 | $33.72 (-0.59%) | $34.17 | $33.48 | 90.80 K | $466.48 M |
| 09/25/2025 | $33.62 | $33.73 (0.33%) | $33.93 | $33.30 | 83.50 K | $466.62 M |
| 09/24/2025 | $34.57 | $33.98 (-1.71%) | $34.69 | $33.35 | 95.40 K | $470.08 M |
| 09/23/2025 | $34.18 | $34.42 (0.7%) | $34.68 | $34.09 | 91.50 K | $476.17 M |
| 09/22/2025 | $33.75 | $34.06 (0.92%) | $34.19 | $33.42 | 140.73 K | $471.19 M |
| 09/19/2025 | $34.48 | $33.97 (-1.48%) | $34.83 | $33.73 | 194.31 K | $469.94 M |
| 09/18/2025 | $34.20 | $34.37 (0.5%) | $34.46 | $33.95 | 75.40 K | $475.47 M |
| 09/17/2025 | $33.70 | $33.67 (-0.09%) | $34.21 | $33.35 | 121.63 K | $465.79 M |
| 09/16/2025 | $33.05 | $33.63 (1.75%) | $33.69 | $32.83 | 108.33 K | $465.24 M |
| 09/15/2025 | $32.92 | $33.05 (0.39%) | $33.43 | $32.08 | 190.30 K | $457.21 M |
| 09/12/2025 | $33.80 | $32.80 (-2.96%) | $33.80 | $32.69 | 106.10 K | $453.76 M |
| 09/11/2025 | $33.06 | $34.01 (2.87%) | $34.79 | $32.82 | 170.74 K | $470.49 M |
| 09/10/2025 | $33.25 | $33.04 (-0.63%) | $33.59 | $32.68 | 94.92 K | $457.08 M |
| 09/09/2025 | $33.57 | $33.25 (-0.95%) | $33.57 | $32.77 | 77.22 K | $459.98 M |
| 09/08/2025 | $33.06 | $33.64 (1.75%) | $33.90 | $32.34 | 132.22 K | $465.38 M |
| 09/05/2025 | $33.33 | $32.93 (-1.2%) | $33.43 | $32.75 | 120.20 K | $455.55 M |
| 09/04/2025 | $31.72 | $33.05 (4.19%) | $33.19 | $31.42 | 167.94 K | $457.21 M |
| 09/03/2025 | $32.14 | $31.66 (-1.49%) | $32.34 | $31.46 | 125.90 K | $437.98 M |
| 09/02/2025 | $32.10 | $32.14 (0.12%) | $32.94 | $32.05 | 131.60 K | $444.62 M |
| 08/29/2025 | $33.17 | $32.62 (-1.66%) | $33.17 | $32.30 | 551.10 K | $451.27 M |
| 08/28/2025 | $32.73 | $33.10 (1.13%) | $33.44 | $32.67 | 81.50 K | $457.91 M |
| 08/27/2025 | $32.92 | $32.73 (-0.58%) | $33.39 | $32.67 | 75.60 K | $452.79 M |
| 08/26/2025 | $32.39 | $32.94 (1.7%) | $33.00 | $32.39 | 112.50 K | $455.69 M |
| 08/25/2025 | $32.85 | $32.44 (-1.25%) | $32.99 | $32.40 | 92.22 K | $448.77 M |
| 08/22/2025 | $31.68 | $32.91 (3.88%) | $33.05 | $31.26 | 199.54 K | $455.28 M |
| 08/21/2025 | $31.08 | $31.24 (0.51%) | $31.49 | $30.58 | 141.20 K | $432.17 M |
| 08/20/2025 | $31.90 | $31.13 (-2.41%) | $31.90 | $30.72 | 116.85 K | $430.65 M |
| 08/19/2025 | $31.78 | $31.95 (0.53%) | $32.03 | $31.18 | 216.31 K | $442.00 M |
| 08/18/2025 | $31.41 | $31.73 (1.02%) | $31.80 | $31.15 | 109.70 K | $438.95 M |
| 08/15/2025 | $31.64 | $31.38 (-0.82%) | $31.69 | $30.27 | 187.42 K | $434.11 M |
| 08/14/2025 | $33.39 | $31.50 (-5.66%) | $33.48 | $31.32 | 183.51 K | $435.77 M |
| 08/13/2025 | $34.72 | $33.83 (-2.56%) | $35.00 | $33.75 | 200.04 K | $468.00 M |
| 08/12/2025 | $32.85 | $34.27 (4.32%) | $34.31 | $32.47 | 236.10 K | $474.09 M |
| 08/11/2025 | $32.90 | $32.70 (-0.61%) | $33.80 | $32.09 | 358.40 K | $452.37 M |
| 08/08/2025 | $33.37 | $32.79 (-1.74%) | $33.82 | $31.36 | 429.32 K | $453.62 M |
| 08/07/2025 | $40.05 | $33.26 (-16.95%) | $40.59 | $30.93 | 885.89 K | $460.12 M |
| 08/06/2025 | $44.18 | $44.14 (-0.09%) | $44.98 | $43.38 | 194.32 K | $610.63 M |
| 08/05/2025 | $44.00 | $43.94 (-0.14%) | $44.28 | $42.77 | 166.84 K | $607.87 M |
| 08/04/2025 | $40.95 | $43.89 (7.18%) | $43.90 | $40.95 | 166.25 K | $607.17 M |
| 08/01/2025 | $42.82 | $40.81 (-4.69%) | $43.13 | $40.79 | 288.30 K | $575.23 M |
| 07/31/2025 | $43.79 | $43.81 (0.05%) | $44.39 | $43.07 | 159.02 K | $617.52 M |
| 07/30/2025 | $43.77 | $43.72 (-0.11%) | $44.83 | $43.00 | 124.90 K | $616.25 M |
| 07/29/2025 | $45.65 | $43.86 (-3.92%) | $45.90 | $43.82 | 124.65 K | $618.22 M |
| 07/28/2025 | $44.40 | $45.20 (1.8%) | $45.85 | $44.23 | 99.20 K | $637.11 M |
| 07/25/2025 | $44.32 | $44.31 (-0.02%) | $44.50 | $43.80 | 130.53 K | $624.56 M |
| 07/24/2025 | $45.29 | $44.00 (-2.85%) | $45.50 | $43.69 | 210.93 K | $620.20 M |
| 07/23/2025 | $43.64 | $45.34 (3.9%) | $46.76 | $43.63 | 240.21 K | $639.08 M |
| 07/22/2025 | $42.87 | $43.30 (1%) | $43.80 | $42.16 | 184.10 K | $610.33 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.
