5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
+34.20%
3 MONTH PERFORMANCE
+20.78%
6 MONTH PERFORMANCE
+26.53%
YEAR-TO-DATE PERFORMANCE
+23.55%
1 YEAR PERFORMANCE
+3.26%
Clearfield, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $37.91 | $38.30 (1.03%) | $38.67 | $37.82 | 129.98 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 |
| 04/11/2025 | $26.27 | $26.51 (0.91%) | $26.67 | $25.60 | 71.40 K | $376.79 M |
| 04/10/2025 | $26.29 | $26.22 (-0.27%) | $26.54 | $25.39 | 141.40 K | $372.67 M |
| 04/09/2025 | $24.95 | $27.10 (8.62%) | $28.64 | $24.95 | 189.01 K | $385.17 M |
| 04/08/2025 | $26.42 | $25.24 (-4.47%) | $26.49 | $24.90 | 133.90 K | $358.74 M |
| 04/07/2025 | $24.12 | $25.64 (6.3%) | $26.66 | $23.78 | 159.50 K | $364.42 M |
| 04/04/2025 | $25.70 | $25.41 (-1.13%) | $25.93 | $24.50 | 202.52 K | $361.15 M |
| 04/03/2025 | $27.73 | $27.05 (-2.45%) | $28.27 | $26.62 | 119.62 K | $384.46 M |
| 04/02/2025 | $28.83 | $29.56 (2.53%) | $29.88 | $28.56 | 97.15 K | $420.14 M |
| 04/01/2025 | $29.45 | $29.25 (-0.68%) | $29.88 | $28.65 | 96.53 K | $415.73 M |
| 03/31/2025 | $29.65 | $29.72 (0.24%) | $29.88 | $28.71 | 105.30 K | $422.41 M |
| 03/28/2025 | $30.45 | $29.93 (-1.71%) | $30.81 | $29.55 | 60.50 K | $425.40 M |
| 03/27/2025 | $31.28 | $30.53 (-2.4%) | $31.28 | $30.50 | 56.90 K | $433.92 M |
| 03/26/2025 | $32.08 | $31.27 (-2.52%) | $32.09 | $31.06 | 69.01 K | $444.44 M |
| 03/25/2025 | $31.81 | $32.00 (0.6%) | $32.21 | $31.55 | 53.13 K | $454.82 M |
| 03/24/2025 | $31.35 | $31.87 (1.66%) | $32.57 | $31.35 | 114.70 K | $452.97 M |
| 03/21/2025 | $31.16 | $31.27 (0.35%) | $31.85 | $31.10 | 116.24 K | $444.44 M |
| 03/20/2025 | $30.52 | $31.55 (3.37%) | $31.85 | $30.52 | 92.50 K | $448.42 M |
| 03/19/2025 | $30.60 | $30.92 (1.05%) | $31.08 | $30.50 | 76.90 K | $439.47 M |
| 03/18/2025 | $29.69 | $30.56 (2.93%) | $30.85 | $29.53 | 125.60 K | $434.35 M |
| 03/17/2025 | $29.16 | $30.11 (3.26%) | $30.31 | $29.16 | 99.64 K | $427.95 M |
| 03/14/2025 | $28.88 | $29.46 (2.01%) | $29.62 | $28.50 | 94.44 K | $418.72 M |
| 03/13/2025 | $28.32 | $28.48 (0.56%) | $28.91 | $27.65 | 127.10 K | $404.79 M |
| 03/12/2025 | $28.47 | $28.32 (-0.53%) | $29.06 | $28.00 | 110.00 K | $402.51 M |
| 03/11/2025 | $27.20 | $28.07 (3.2%) | $28.50 | $27.03 | 141.30 K | $398.96 M |
| 03/10/2025 | $28.22 | $27.28 (-3.33%) | $29.04 | $26.94 | 166.93 K | $387.73 M |
| 03/07/2025 | $29.81 | $28.66 (-3.86%) | $30.05 | $28.13 | 213.50 K | $407.35 M |
| 03/06/2025 | $31.02 | $29.77 (-4.03%) | $31.15 | $29.48 | 107.03 K | $423.12 M |
| 03/05/2025 | $30.69 | $31.50 (2.64%) | $31.67 | $29.20 | 306.40 K | $447.71 M |
| 03/04/2025 | $31.09 | $31.20 (0.35%) | $32.05 | $30.55 | 176.60 K | $443.45 M |
| 03/03/2025 | $32.56 | $31.53 (-3.16%) | $33.42 | $31.19 | 204.30 K | $448.14 M |
| 02/28/2025 | $32.34 | $32.41 (0.22%) | $32.66 | $31.71 | 95.30 K | $460.64 M |
| 02/27/2025 | $32.75 | $32.48 (-0.82%) | $32.90 | $32.05 | 100.60 K | $461.64 M |
| 02/26/2025 | $31.62 | $32.66 (3.29%) | $32.71 | $31.62 | 77.80 K | $464.20 M |
| 02/25/2025 | $31.75 | $31.72 (-0.09%) | $32.08 | $31.37 | 91.83 K | $450.84 M |
| 02/24/2025 | $32.01 | $31.71 (-0.94%) | $32.01 | $31.29 | 94.54 K | $450.70 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.
