5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
-3.69%
6 MONTH PERFORMANCE
-9.10%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-3.75%
Clearfield Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.95 | $30.05 (0.34%) | $30.23 | $29.18 | 14.47 K | |
| 05/05/2026 | $29.30 | $29.81 (1.74%) | $30.14 | $28.63 | 102.33 K | $413.45 M |
| 05/04/2026 | $29.01 | $29.37 (1.24%) | $29.95 | $28.95 | 115.60 K | $407.35 M |
| 05/01/2026 | $28.98 | $29.43 (1.55%) | $29.56 | $28.61 | 108.83 K | $408.18 M |
| 04/30/2026 | $27.84 | $28.89 (3.77%) | $29.18 | $27.70 | 145.20 K | $400.69 M |
| 04/29/2026 | $28.00 | $27.91 (-0.32%) | $28.30 | $25.60 | 303.35 K | $387.10 M |
| 04/28/2026 | $29.18 | $27.87 (-4.49%) | $29.87 | $27.24 | 90.80 K | $386.54 M |
| 04/27/2026 | $30.22 | $29.27 (-3.14%) | $30.75 | $28.38 | 160.20 K | $405.96 M |
| 04/24/2026 | $30.49 | $30.17 (-1.05%) | $31.34 | $28.49 | 133.10 K | $418.44 M |
| 04/23/2026 | $30.90 | $30.37 (-1.72%) | $31.30 | $28.34 | 332.01 K | $421.22 M |
| 04/22/2026 | $32.37 | $30.80 (-4.85%) | $32.64 | $29.66 | 255.30 K | $427.18 M |
| 04/21/2026 | $31.26 | $32.34 (3.45%) | $32.62 | $31.26 | 164.60 K | $448.54 M |
| 04/20/2026 | $29.66 | $31.21 (5.23%) | $31.28 | $29.66 | 105.46 K | $432.87 M |
| 04/17/2026 | $29.48 | $29.98 (1.7%) | $30.35 | $29.48 | 92.61 K | $415.81 M |
| 04/16/2026 | $27.85 | $28.87 (3.66%) | $28.87 | $27.85 | 74.54 K | $400.41 M |
| 04/15/2026 | $27.67 | $27.82 (0.54%) | $27.95 | $27.09 | 121.64 K | $385.85 M |
| 04/14/2026 | $27.92 | $27.62 (-1.07%) | $27.92 | $27.35 | 101.85 K | $383.08 M |
| 04/13/2026 | $27.09 | $27.71 (2.29%) | $27.92 | $27.09 | 145.34 K | $384.32 M |
| 04/10/2026 | $27.26 | $27.16 (-0.37%) | $27.61 | $26.11 | 245.11 K | $376.70 M |
| 04/09/2026 | $26.50 | $26.99 (1.85%) | $28.40 | $26.00 | 496.52 K | $374.34 M |
| 04/08/2026 | $27.53 | $26.57 (-3.49%) | $28.10 | $26.27 | 224.30 K | $368.51 M |
| 04/07/2026 | $26.61 | $26.00 (-2.29%) | $26.96 | $25.76 | 128.73 K | $360.61 M |
| 04/06/2026 | $26.60 | $26.80 (0.75%) | $27.27 | $26.51 | 155.10 K | $371.70 M |
| 04/02/2026 | $25.27 | $26.61 (5.3%) | $27.13 | $25.27 | 95.41 K | $369.07 M |
| 04/01/2026 | $26.87 | $26.02 (-3.16%) | $27.20 | $26.01 | 106.50 K | $360.88 M |
| 03/31/2026 | $27.09 | $26.47 (-2.29%) | $27.31 | $23.76 | 273.42 K | $367.13 M |
| 03/30/2026 | $27.92 | $26.65 (-4.55%) | $28.45 | $26.59 | 122.10 K | $369.62 M |
| 03/27/2026 | $28.57 | $27.66 (-3.19%) | $29.08 | $27.34 | 290.93 K | $383.63 M |
| 03/26/2026 | $29.48 | $28.71 (-2.61%) | $30.10 | $28.50 | 118.50 K | $398.19 M |
| 03/25/2026 | $29.95 | $29.56 (-1.3%) | $30.31 | $29.46 | 137.65 K | $409.98 M |
| 03/24/2026 | $28.85 | $29.49 (2.22%) | $30.31 | $28.85 | 102.50 K | $409.01 M |
| 03/23/2026 | $28.69 | $29.17 (1.67%) | $30.00 | $28.41 | 157.52 K | $404.57 M |
| 03/20/2026 | $28.45 | $27.77 (-2.39%) | $28.45 | $27.65 | 103.42 K | $385.16 M |
| 03/19/2026 | $28.26 | $28.36 (0.35%) | $29.15 | $27.98 | 75.84 K | $393.34 M |
| 03/18/2026 | $28.82 | $28.47 (-1.21%) | $29.81 | $28.45 | 77.01 K | $394.86 M |
| 03/17/2026 | $29.11 | $29.09 (-0.07%) | $29.40 | $28.74 | 71.60 K | $403.46 M |
| 03/16/2026 | $28.91 | $29.01 (0.35%) | $29.44 | $28.42 | 88.60 K | $402.35 M |
| 03/13/2026 | $28.81 | $28.45 (-1.25%) | $29.05 | $28.14 | 64.52 K | $394.59 M |
| 03/12/2026 | $28.67 | $28.69 (0.07%) | $29.09 | $28.26 | 63.40 K | $397.92 M |
| 03/11/2026 | $29.65 | $29.41 (-0.81%) | $29.91 | $29.22 | 44.80 K | $407.90 M |
| 03/10/2026 | $29.77 | $29.80 (0.1%) | $30.55 | $29.48 | 94.20 K | $413.31 M |
| 03/09/2026 | $29.17 | $29.77 (2.06%) | $29.88 | $28.75 | 75.32 K | $412.90 M |
| 03/06/2026 | $30.10 | $30.01 (-0.3%) | $30.84 | $29.89 | 110.80 K | $416.22 M |
| 03/05/2026 | $31.35 | $30.85 (-1.59%) | $31.87 | $30.48 | 64.23 K | $427.87 M |
| 03/04/2026 | $31.32 | $31.79 (1.5%) | $32.13 | $30.77 | 129.60 K | $440.91 M |
| 03/03/2026 | $30.91 | $31.06 (0.49%) | $31.30 | $29.90 | 98.32 K | $430.79 M |
| 03/02/2026 | $30.74 | $31.61 (2.83%) | $31.91 | $30.74 | 54.05 K | $438.42 M |
| 02/27/2026 | $31.73 | $31.44 (-0.91%) | $33.35 | $30.99 | 63.84 K | $436.06 M |
| 02/26/2026 | $33.13 | $32.20 (-2.81%) | $33.13 | $31.90 | 50.51 K | $446.60 M |
| 02/25/2026 | $33.00 | $32.93 (-0.21%) | $33.21 | $32.62 | 58.61 K | $456.72 M |
| 02/24/2026 | $31.67 | $32.73 (3.35%) | $32.92 | $31.61 | 101.50 K | $453.95 M |
| 02/23/2026 | $32.10 | $31.62 (-1.5%) | $32.48 | $31.20 | 90.01 K | $438.55 M |
| 02/20/2026 | $31.89 | $32.52 (1.98%) | $32.93 | $31.74 | 94.65 K | $451.04 M |
| 02/19/2026 | $31.74 | $32.05 (0.98%) | $32.26 | $31.54 | 90.53 K | $444.52 M |
| 02/18/2026 | $32.13 | $31.87 (-0.81%) | $32.56 | $31.51 | 78.30 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 |
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.
