5 DAY PERFORMANCE
-26.40%
1 MONTH PERFORMANCE
-31.92%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-28.57%
Clearfield Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $40.91 | $40.01 (-2.2%) | $41.59 | $38.93 | 228.74 K | $546.96 M |
| 06/18/2026 | $39.81 | $40.45 (1.61%) | $40.54 | $39.01 | 255.02 K | $552.97 M |
| 06/17/2026 | $39.97 | $38.88 (-2.73%) | $40.37 | $38.60 | 161.63 K | $531.51 M |
| 06/16/2026 | $40.18 | $39.53 (-1.62%) | $40.63 | $38.96 | 160.60 K | $540.39 M |
| 06/15/2026 | $41.30 | $40.09 (-2.93%) | $42.00 | $38.55 | 245.06 K | $548.05 M |
| 06/12/2026 | $40.10 | $39.43 (-1.67%) | $42.16 | $39.22 | 238.26 K | $539.03 M |
| 06/11/2026 | $38.03 | $39.99 (5.15%) | $40.10 | $37.40 | 338.40 K | $546.68 M |
| 06/10/2026 | $39.02 | $37.79 (-3.15%) | $40.57 | $37.67 | 266.50 K | $516.61 M |
| 06/09/2026 | $41.57 | $39.37 (-5.29%) | $42.59 | $38.01 | 204.54 K | $538.21 M |
| 06/08/2026 | $41.23 | $41.10 (-0.32%) | $41.89 | $40.07 | 205.95 K | $561.86 M |
| 06/05/2026 | $43.44 | $40.04 (-7.83%) | $44.17 | $39.11 | 418.24 K | $547.37 M |
| 06/04/2026 | $43.55 | $44.49 (2.16%) | $45.51 | $42.04 | 280.15 K | $608.20 M |
| 06/03/2026 | $47.72 | $45.13 (-5.43%) | $47.80 | $44.41 | 416.40 K | $616.95 M |
| 06/02/2026 | $48.68 | $48.19 (-1.01%) | $49.88 | $47.23 | 350.40 K | $658.78 M |
| 06/01/2026 | $46.74 | $48.24 (3.21%) | $48.34 | $44.34 | 349.95 K | $659.46 M |
| 05/29/2026 | $47.51 | $47.22 (-0.61%) | $47.51 | $43.89 | 440.34 K | $645.52 M |
| 05/28/2026 | $50.74 | $46.70 (-7.96%) | $51.40 | $45.20 | 635.78 K | $638.41 M |
| 05/27/2026 | $50.00 | $51.26 (2.52%) | $52.73 | $48.12 | 1.08 M | $700.75 M |
| 05/26/2026 | $47.06 | $47.04 (-0.04%) | $48.25 | $45.00 | 523.41 K | $643.06 M |
| 05/22/2026 | $43.54 | $43.73 (0.44%) | $46.48 | $43.27 | 327.92 K | $597.81 M |
| 05/21/2026 | $41.57 | $42.78 (2.91%) | $43.27 | $41.46 | 178.03 K | $584.82 M |
| 05/20/2026 | $42.99 | $42.20 (-1.84%) | $43.62 | $41.70 | 252.11 K | $576.89 M |
| 05/19/2026 | $42.94 | $41.67 (-2.96%) | $44.57 | $39.69 | 382.33 K | $569.65 M |
| 05/18/2026 | $43.66 | $43.25 (-0.94%) | $43.80 | $42.17 | 495.80 K | $591.25 M |
| 05/15/2026 | $42.50 | $43.50 (2.35%) | $44.58 | $41.62 | 375.10 K | $594.67 M |
| 05/14/2026 | $42.68 | $44.57 (4.43%) | $46.47 | $40.55 | 573.13 K | $609.29 M |
| 05/13/2026 | $45.17 | $42.51 (-5.89%) | $46.25 | $41.00 | 409.34 K | $581.13 M |
| 05/12/2026 | $45.63 | $45.15 (-1.05%) | $45.79 | $43.65 | 796.13 K | $617.22 M |
| 05/11/2026 | $40.50 | $46.73 (15.38%) | $46.75 | $39.73 | 878.81 K | $638.82 M |
| 05/08/2026 | $37.20 | $40.04 (7.63%) | $40.84 | $37.20 | 910.02 K | $547.37 M |
| 05/07/2026 | $31.55 | $37.49 (18.83%) | $37.76 | $31.55 | 791.76 K | $512.51 M |
| 05/06/2026 | $29.95 | $30.28 (1.1%) | $30.62 | $29.18 | 132.83 K | $413.94 M |
| 05/05/2026 | $29.30 | $29.81 (1.74%) | $30.14 | $28.63 | 102.33 K | $407.52 M |
| 05/04/2026 | $29.01 | $29.37 (1.24%) | $29.95 | $28.95 | 115.60 K | $401.50 M |
| 05/01/2026 | $28.98 | $29.43 (1.55%) | $29.56 | $28.61 | 108.83 K | $402.32 M |
| 04/30/2026 | $27.84 | $28.89 (3.77%) | $29.18 | $27.70 | 145.20 K | $394.94 M |
| 04/29/2026 | $28.00 | $27.91 (-0.32%) | $28.30 | $25.60 | 303.35 K | $381.54 M |
| 04/28/2026 | $29.18 | $27.87 (-4.49%) | $29.87 | $27.24 | 90.80 K | $381.00 M |
| 04/27/2026 | $30.22 | $29.27 (-3.14%) | $30.75 | $28.38 | 160.20 K | $400.13 M |
| 04/24/2026 | $30.49 | $30.17 (-1.05%) | $31.34 | $28.49 | 133.10 K | $412.44 M |
| 04/23/2026 | $30.90 | $30.37 (-1.72%) | $31.30 | $28.34 | 332.01 K | $415.17 M |
| 04/22/2026 | $32.37 | $30.80 (-4.85%) | $32.64 | $29.66 | 255.30 K | $421.05 M |
| 04/21/2026 | $31.26 | $32.34 (3.45%) | $32.62 | $31.26 | 164.60 K | $442.10 M |
| 04/20/2026 | $29.66 | $31.21 (5.23%) | $31.28 | $29.66 | 105.46 K | $426.66 M |
| 04/17/2026 | $29.48 | $29.98 (1.7%) | $30.35 | $29.48 | 92.61 K | $409.84 M |
| 04/16/2026 | $27.85 | $28.87 (3.66%) | $28.87 | $27.85 | 74.54 K | $394.67 M |
| 04/15/2026 | $27.67 | $27.82 (0.54%) | $27.95 | $27.09 | 121.64 K | $380.31 M |
| 04/14/2026 | $27.92 | $27.62 (-1.07%) | $27.92 | $27.35 | 101.85 K | $377.58 M |
| 04/13/2026 | $27.09 | $27.71 (2.29%) | $27.92 | $27.09 | 145.34 K | $378.81 M |
| 04/10/2026 | $27.26 | $27.16 (-0.37%) | $27.61 | $26.11 | 245.11 K | $371.29 M |
| 04/09/2026 | $26.50 | $26.99 (1.85%) | $28.40 | $26.00 | 496.52 K | $368.97 M |
| 04/08/2026 | $27.53 | $26.57 (-3.49%) | $28.10 | $26.27 | 224.30 K | $363.22 M |
| 04/07/2026 | $26.61 | $26.00 (-2.29%) | $26.96 | $25.76 | 128.73 K | $355.43 M |
| 04/06/2026 | $26.60 | $26.80 (0.75%) | $27.27 | $26.51 | 155.10 K | $366.37 M |
| 04/02/2026 | $25.27 | $26.61 (5.3%) | $27.13 | $25.27 | 95.41 K | $363.77 M |
| 04/01/2026 | $26.87 | $26.02 (-3.16%) | $27.20 | $26.01 | 106.50 K | $355.71 M |
| 03/31/2026 | $27.09 | $26.47 (-2.29%) | $27.31 | $23.76 | 273.42 K | $361.86 M |
| 03/30/2026 | $27.92 | $26.65 (-4.55%) | $28.45 | $26.59 | 122.10 K | $364.32 M |
| 03/27/2026 | $28.57 | $27.66 (-3.19%) | $29.08 | $27.34 | 290.93 K | $378.13 M |
| 03/26/2026 | $29.48 | $28.71 (-2.61%) | $30.10 | $28.50 | 118.50 K | $392.48 M |
| 03/25/2026 | $29.95 | $29.56 (-1.3%) | $30.31 | $29.46 | 137.65 K | $404.10 M |
| 03/24/2026 | $28.85 | $29.49 (2.22%) | $30.31 | $28.85 | 102.50 K | $403.14 M |
| 03/23/2026 | $28.69 | $29.17 (1.67%) | $30.00 | $28.41 | 157.52 K | $398.77 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.
