5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+7.41%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+9.33%
1 YEAR PERFORMANCE
-4.29%
Clearfield Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $32.13 | $31.87 (-0.81%) | $32.56 | $31.51 | 78.25 K | $442.02 M |
| 02/17/2026 | $32.52 | $32.35 (-0.52%) | $32.83 | $31.96 | 63.40 K | $448.68 M |
| 02/13/2026 | $31.65 | $32.68 (3.25%) | $32.85 | $31.39 | 84.02 K | $453.26 M |
| 02/12/2026 | $31.72 | $31.65 (-0.22%) | $31.72 | $30.10 | 94.00 K | $438.97 M |
| 02/11/2026 | $31.90 | $31.44 (-1.44%) | $31.94 | $30.11 | 119.80 K | $436.06 M |
| 02/10/2026 | $32.15 | $31.40 (-2.33%) | $32.64 | $31.38 | 74.20 K | $435.50 M |
| 02/09/2026 | $30.95 | $32.51 (5.04%) | $32.80 | $30.72 | 120.22 K | $450.90 M |
| 02/06/2026 | $29.71 | $30.91 (4.04%) | $31.53 | $29.71 | 195.20 K | $428.71 M |
| 02/05/2026 | $32.00 | $29.08 (-9.13%) | $33.66 | $27.26 | 422.31 K | $403.33 M |
| 02/04/2026 | $30.40 | $30.47 (0.23%) | $30.82 | $29.60 | 214.55 K | $422.60 M |
| 02/03/2026 | $30.47 | $30.13 (-1.12%) | $30.77 | $29.45 | 147.40 K | $417.89 M |
| 02/02/2026 | $29.80 | $30.27 (1.58%) | $30.92 | $29.80 | 100.11 K | $419.83 M |
| 01/30/2026 | $29.68 | $29.77 (0.3%) | $30.69 | $29.36 | 124.71 K | $414.15 M |
| 01/29/2026 | $29.80 | $29.97 (0.57%) | $30.08 | $29.09 | 123.45 K | $416.93 M |
| 01/28/2026 | $31.44 | $29.93 (-4.8%) | $32.00 | $29.80 | 138.73 K | $416.38 M |
| 01/27/2026 | $31.15 | $31.44 (0.93%) | $31.65 | $31.02 | 78.30 K | $437.39 M |
| 01/26/2026 | $30.74 | $31.21 (1.53%) | $31.56 | $30.16 | 105.50 K | $434.19 M |
| 01/23/2026 | $32.18 | $30.77 (-4.38%) | $32.18 | $30.61 | 102.80 K | $428.06 M |
| 01/22/2026 | $31.41 | $32.35 (2.99%) | $32.72 | $31.41 | 183.44 K | $450.04 M |
| 01/21/2026 | $30.08 | $30.85 (2.56%) | $31.03 | $29.75 | 114.02 K | $429.18 M |
| 01/20/2026 | $30.64 | $29.95 (-2.25%) | $31.32 | $29.71 | 130.71 K | $416.66 M |
| 01/16/2026 | $32.37 | $31.42 (-2.93%) | $32.74 | $31.08 | 162.90 K | $437.11 M |
| 01/15/2026 | $32.77 | $32.34 (-1.31%) | $33.45 | $32.21 | 196.10 K | $449.91 M |
| 01/14/2026 | $31.57 | $32.45 (2.79%) | $32.48 | $31.53 | 113.89 K | $451.44 M |
| 01/13/2026 | $31.22 | $31.79 (1.83%) | $32.36 | $30.96 | 110.25 K | $442.25 M |
| 01/12/2026 | $30.34 | $31.13 (2.6%) | $31.23 | $30.22 | 82.80 K | $433.07 M |
| 01/09/2026 | $30.12 | $30.34 (0.73%) | $30.45 | $29.80 | 54.30 K | $422.08 M |
| 01/08/2026 | $30.34 | $30.21 (-0.43%) | $30.54 | $30.00 | 58.24 K | $420.27 M |
| 01/07/2026 | $30.70 | $30.34 (-1.17%) | $30.70 | $29.73 | 537.70 K | $422.08 M |
| 01/06/2026 | $31.00 | $30.81 (-0.61%) | $31.17 | $30.33 | 93.20 K | $428.62 M |
| 01/05/2026 | $29.51 | $31.15 (5.56%) | $31.47 | $29.51 | 128.50 K | $433.35 M |
| 01/02/2026 | $29.50 | $29.49 (-0.03%) | $29.81 | $29.01 | 72.44 K | $410.26 M |
| 12/31/2025 | $29.47 | $29.15 (-1.09%) | $29.70 | $29.04 | 103.90 K | $405.53 M |
| 12/30/2025 | $29.83 | $29.42 (-1.37%) | $29.97 | $29.39 | 69.62 K | $409.28 M |
| 12/29/2025 | $29.93 | $29.94 (0.03%) | $30.39 | $29.72 | 75.23 K | $416.52 M |
| 12/26/2025 | $29.38 | $30.17 (2.69%) | $30.21 | $29.36 | 78.12 K | $417.37 M |
| 12/24/2025 | $29.54 | $29.43 (-0.37%) | $29.87 | $29.29 | 50.94 K | $407.13 M |
| 12/23/2025 | $28.89 | $29.63 (2.56%) | $29.82 | $28.75 | 121.00 K | $409.90 M |
| 12/22/2025 | $28.65 | $29.00 (1.22%) | $29.35 | $28.65 | 107.40 K | $401.19 M |
| 12/19/2025 | $28.70 | $28.58 (-0.42%) | $29.15 | $28.47 | 216.52 K | $395.38 M |
| 12/18/2025 | $29.17 | $28.95 (-0.75%) | $29.48 | $28.71 | 88.04 K | $400.49 M |
| 12/17/2025 | $30.00 | $28.60 (-4.67%) | $30.28 | $28.56 | 97.63 K | $395.65 M |
| 12/16/2025 | $29.72 | $30.01 (0.98%) | $30.52 | $29.47 | 155.90 K | $415.16 M |
| 12/15/2025 | $30.03 | $29.14 (-2.96%) | $30.25 | $29.05 | 103.53 K | $403.12 M |
| 12/12/2025 | $30.69 | $29.64 (-3.42%) | $30.69 | $29.53 | 107.70 K | $410.04 M |
| 12/11/2025 | $30.80 | $30.65 (-0.49%) | $30.93 | $30.01 | 91.00 K | $424.01 M |
| 12/10/2025 | $29.88 | $30.66 (2.61%) | $30.94 | $29.84 | 145.80 K | $424.15 M |
| 12/09/2025 | $29.72 | $30.03 (1.04%) | $30.24 | $29.52 | 105.11 K | $415.44 M |
| 12/08/2025 | $28.83 | $29.49 (2.29%) | $29.64 | $28.76 | 77.15 K | $407.96 M |
| 12/05/2025 | $28.88 | $28.74 (-0.48%) | $29.37 | $28.52 | 94.60 K | $397.59 M |
| 12/04/2025 | $28.25 | $28.87 (2.19%) | $28.95 | $28.21 | 88.70 K | $399.39 M |
| 12/03/2025 | $28.46 | $28.29 (-0.6%) | $28.65 | $27.67 | 126.13 K | $391.36 M |
| 12/02/2025 | $28.63 | $28.36 (-0.94%) | $29.11 | $28.24 | 98.60 K | $392.33 M |
| 12/01/2025 | $29.02 | $28.53 (-1.69%) | $29.02 | $28.04 | 132.40 K | $394.68 M |
| 11/28/2025 | $28.59 | $29.36 (2.69%) | $29.70 | $27.80 | 117.00 K | $406.17 M |
| 11/26/2025 | $29.29 | $28.47 (-2.8%) | $30.75 | $28.29 | 260.42 K | $393.85 M |
| 11/25/2025 | $25.55 | $28.03 (9.71%) | $31.25 | $24.58 | 424.60 K | $387.77 M |
| 11/24/2025 | $29.33 | $29.38 (0.17%) | $30.00 | $29.06 | 133.74 K | $406.44 M |
| 11/21/2025 | $28.24 | $29.26 (3.61%) | $30.12 | $28.11 | 98.90 K | $404.78 M |
| 11/20/2025 | $30.67 | $28.22 (-7.99%) | $31.00 | $28.00 | 131.01 K | $390.40 M |
| 11/19/2025 | $29.72 | $29.95 (0.77%) | $30.26 | $29.59 | 89.33 K | $414.33 M |
| 11/18/2025 | $29.79 | $29.67 (-0.4%) | $29.98 | $29.25 | 101.90 K | $410.45 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.
