-
5 DAY PERFORMANCE
+10.75% -
1 MONTH PERFORMANCE
-18.04% -
3 MONTH PERFORMANCE
-19.95% -
6 MONTH PERFORMANCE
-17.19% -
YEAR-TO-DATE PERFORMANCE
+4.20% -
1 YEAR PERFORMANCE
+11.97%
Clearfield, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.10 | $30.27 (0.56%) | $30.58 | $29.80 | 106,213 | $430.88 M |
| 11/21/2024 | $29.60 | $30.06 (1.55%) | $30.09 | $29.14 | 134,139 | $427.89 M |
| 11/20/2024 | $28.02 | $29.18 (4.14%) | $29.20 | $27.50 | 235,700 | $415.36 M |
| 11/19/2024 | $27.17 | $28.00 (3.05%) | $28.43 | $27.06 | 261,732 | $398.57 M |
| 11/18/2024 | $28.15 | $27.36 (-2.81%) | $28.37 | $27.26 | 137,116 | $389.46 M |
| 11/15/2024 | $29.80 | $28.26 (-5.17%) | $29.90 | $28.14 | 109,926 | $402.27 M |
| 11/14/2024 | $30.78 | $29.62 (-3.77%) | $30.85 | $29.17 | 319,200 | $421.63 M |
| 11/13/2024 | $33.00 | $30.65 (-7.12%) | $33.03 | $30.48 | 209,700 | $436.29 M |
| 11/12/2024 | $34.80 | $33.02 (-5.11%) | $35.34 | $32.86 | 142,403 | $470.02 M |
| 11/11/2024 | $34.23 | $34.80 (1.67%) | $35.44 | $34.23 | 282,929 | $495.36 M |
| 11/08/2024 | $35.18 | $34.20 (-2.79%) | $35.63 | $33.06 | 460,400 | $486.82 M |
| 11/07/2024 | $36.31 | $36.80 (1.35%) | $37.84 | $35.40 | 352,300 | $523.83 M |
| 11/06/2024 | $37.31 | $36.25 (-2.84%) | $38.51 | $36.12 | 178,404 | $516.00 M |
| 11/05/2024 | $35.37 | $36.27 (2.54%) | $36.47 | $35.32 | 75,641 | $516.29 M |
| 11/04/2024 | $36.12 | $35.50 (-1.72%) | $36.33 | $35.49 | 71,133 | $505.32 M |
| 11/01/2024 | $36.31 | $36.25 (-0.17%) | $37.12 | $36.13 | 65,700 | $516.55 M |
| 10/31/2024 | $36.00 | $35.93 (-0.19%) | $36.28 | $35.28 | 101,300 | $511.99 M |
| 10/30/2024 | $37.00 | $36.12 (-2.38%) | $37.31 | $35.93 | 84,200 | $514.70 M |
| 10/29/2024 | $37.29 | $37.00 (-0.78%) | $37.51 | $36.79 | 82,821 | $527.24 M |
| 10/28/2024 | $36.86 | $37.38 (1.41%) | $37.62 | $36.28 | 121,100 | $532.66 M |
| 10/25/2024 | $36.64 | $36.43 (-0.57%) | $36.91 | $36.20 | 80,049 | $519.12 M |
| 10/24/2024 | $37.11 | $36.33 (-2.1%) | $37.11 | $35.91 | 61,900 | $517.69 M |
| 10/23/2024 | $38.58 | $36.97 (-4.17%) | $38.58 | $35.74 | 108,800 | $526.81 M |
| 10/22/2024 | $38.25 | $38.61 (0.94%) | $39.05 | $38.09 | 119,300 | $550.18 M |
| 10/21/2024 | $38.01 | $38.47 (1.21%) | $38.50 | $37.49 | 59,900 | $548.19 M |
| 10/18/2024 | $38.44 | $38.03 (-1.07%) | $38.60 | $37.82 | 67,840 | $541.92 M |
| 10/17/2024 | $37.33 | $38.20 (2.33%) | $38.81 | $36.88 | 110,538 | $544.34 M |
| 10/16/2024 | $36.98 | $37.17 (0.51%) | $37.48 | $36.57 | 93,907 | $529.66 M |
| 10/15/2024 | $36.00 | $36.57 (1.58%) | $36.66 | $35.74 | 82,616 | $521.11 M |
| 10/14/2024 | $36.05 | $36.05 (0%) | $36.15 | $35.69 | 78,633 | $513.70 M |
| 10/11/2024 | $35.29 | $36.00 (2.01%) | $36.00 | $35.06 | 74,336 | $512.99 M |
| 10/10/2024 | $36.20 | $35.51 (-1.91%) | $36.20 | $35.20 | 106,100 | $506.01 M |
| 10/09/2024 | $37.25 | $36.88 (-0.99%) | $37.72 | $36.74 | 112,128 | $525.53 M |
| 10/08/2024 | $36.84 | $37.25 (1.11%) | $37.50 | $36.79 | 62,500 | $530.80 M |
| 10/07/2024 | $37.00 | $36.88 (-0.32%) | $37.04 | $36.54 | 40,020 | $525.53 M |
| 10/04/2024 | $36.85 | $37.27 (1.14%) | $37.35 | $36.38 | 47,615 | $531.09 M |
| 10/03/2024 | $37.85 | $36.34 (-3.99%) | $38.23 | $36.28 | 69,100 | $517.84 M |
| 10/02/2024 | $37.93 | $38.17 (0.63%) | $38.25 | $37.72 | 41,200 | $543.91 M |
| 10/01/2024 | $38.80 | $38.02 (-2.01%) | $38.85 | $37.50 | 68,900 | $541.78 M |
| 09/30/2024 | $38.74 | $38.96 (0.57%) | $39.35 | $38.51 | 48,720 | $555.17 M |
| 09/27/2024 | $38.66 | $38.89 (0.59%) | $39.38 | $38.55 | 38,146 | $554.17 M |
| 09/26/2024 | $38.66 | $38.39 (-0.7%) | $38.72 | $37.85 | 64,136 | $547.05 M |
| 09/25/2024 | $39.52 | $38.07 (-3.67%) | $39.52 | $38.00 | 80,500 | $542.49 M |
| 09/24/2024 | $38.82 | $39.46 (1.65%) | $39.81 | $38.77 | 60,300 | $562.30 M |
| 09/23/2024 | $40.08 | $38.76 (-3.29%) | $40.08 | $38.47 | 65,600 | $552.32 M |
| 09/20/2024 | $40.55 | $39.79 (-1.87%) | $40.55 | $39.49 | 232,500 | $567.00 M |
| 09/19/2024 | $40.54 | $40.72 (0.44%) | $40.88 | $39.59 | 69,016 | $580.25 M |
| 09/18/2024 | $39.70 | $39.52 (-0.45%) | $40.88 | $39.36 | 57,500 | $563.15 M |
| 09/17/2024 | $40.00 | $39.89 (-0.28%) | $40.49 | $39.10 | 107,036 | $568.42 M |
| 09/16/2024 | $39.79 | $39.74 (-0.13%) | $39.94 | $39.23 | 56,903 | $566.29 M |
| 09/13/2024 | $38.63 | $39.64 (2.61%) | $39.74 | $38.17 | 76,841 | $564.86 M |
| 09/12/2024 | $37.74 | $38.25 (1.35%) | $38.41 | $37.49 | 66,100 | $545.05 M |
| 09/11/2024 | $37.97 | $37.52 (-1.19%) | $37.97 | $36.74 | 85,500 | $534.65 M |
| 09/10/2024 | $37.83 | $37.89 (0.16%) | $38.18 | $37.20 | 92,200 | $539.92 M |
| 09/09/2024 | $36.36 | $37.64 (3.52%) | $37.99 | $35.71 | 121,516 | $536.36 M |
| 09/06/2024 | $37.97 | $36.49 (-3.9%) | $37.97 | $36.05 | 90,910 | $519.97 M |
| 09/05/2024 | $36.76 | $37.95 (3.24%) | $38.42 | $36.46 | 118,300 | $540.78 M |
| 09/04/2024 | $36.01 | $36.65 (1.78%) | $36.70 | $35.73 | 95,119 | $522.25 M |
| 09/03/2024 | $37.07 | $36.24 (-2.24%) | $37.26 | $35.98 | 91,500 | $516.41 M |
| 08/30/2024 | $36.93 | $37.30 (1%) | $37.30 | $36.23 | 134,444 | $531.52 M |
| 08/29/2024 | $36.65 | $36.86 (0.57%) | $37.55 | $36.52 | 135,274 | $525.25 M |
| 08/28/2024 | $36.31 | $36.26 (-0.14%) | $37.18 | $35.90 | 108,702 | $516.70 M |
| 08/27/2024 | $37.30 | $36.43 (-2.33%) | $37.30 | $36.36 | 108,700 | $519.12 M |
| 08/26/2024 | $37.90 | $37.46 (-1.16%) | $38.12 | $37.37 | 75,400 | $533.80 M |
| 08/23/2024 | $37.10 | $37.85 (2.02%) | $38.60 | $37.10 | 125,120 | $539.35 M |