Clearfield, Inc. (CLFD) Charts

$39.39

$0.29 (0.74%)
Last update: 04:00 PM EST
Day's range
$38.77
Day's range
$39.46

5 DAY PERFORMANCE

+1.60%

1 MONTH PERFORMANCE

+14.98%

3 MONTH PERFORMANCE

+44.61%

6 MONTH PERFORMANCE

+21.42%

YEAR-TO-DATE PERFORMANCE

+27.26%

1 YEAR PERFORMANCE

+1.36%

Clearfield, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/10/2025 $39.08 $39.39 (0.79%) $39.44 $38.67 86.85 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
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