5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-10.22%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-10.22%
Clearfield Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.81 | $29.39 (-10.44%) | $32.81 | $29.00 | 37.04 K | |
| 11/04/2026 | $32.97 | $32.88 (-0.27%) | $33.59 | $31.39 | 171.20 K | $446.91 M |
| 11/03/2026 | $32.12 | $32.60 (1.49%) | $33.04 | $32.12 | 128.37 K | $443.10 M |
| 11/02/2026 | $32.35 | $31.82 (-1.64%) | $32.78 | $31.72 | 115.30 K | $432.50 M |
| 10/30/2026 | $32.04 | $32.03 (-0.03%) | $33.00 | $31.48 | 108.00 K | $435.35 M |
| 10/29/2026 | $31.55 | $33.26 (5.42%) | $33.53 | $31.47 | 117.16 K | $452.07 M |
| 10/28/2026 | $31.05 | $31.95 (2.9%) | $32.13 | $30.59 | 108.86 K | $434.27 M |
| 10/27/2026 | $28.94 | $30.64 (5.87%) | $30.70 | $28.88 | 128.39 K | $416.46 M |
| 10/26/2026 | $27.74 | $28.85 (4%) | $29.34 | $27.74 | 109.41 K | $392.13 M |
| 10/23/2026 | $27.45 | $27.70 (0.91%) | $28.13 | $27.26 | 103.10 K | $376.50 M |
| 10/22/2026 | $28.52 | $27.50 (-3.58%) | $28.52 | $27.19 | 225.31 K | $373.78 M |
| 10/21/2026 | $29.72 | $29.16 (-1.88%) | $30.06 | $28.89 | 145.17 K | $396.34 M |
| 10/20/2026 | $29.00 | $29.31 (1.07%) | $29.55 | $27.91 | 129.90 K | $398.38 M |
| 10/19/2026 | $30.01 | $30.60 (1.97%) | $30.96 | $29.40 | 110.80 K | $415.92 M |
| 10/16/2026 | $29.82 | $29.47 (-1.17%) | $30.22 | $29.44 | 92.43 K | $400.56 M |
| 10/15/2026 | $29.81 | $29.99 (0.6%) | $30.17 | $29.15 | 92.45 K | $407.63 M |
| 10/14/2026 | $31.85 | $30.13 (-5.4%) | $31.89 | $30.00 | 161.22 K | $409.53 M |
| 10/13/2026 | $33.14 | $32.55 (-1.78%) | $33.14 | $31.65 | 116.90 K | $442.42 M |
| 10/12/2026 | $33.67 | $33.14 (-1.57%) | $33.92 | $32.87 | 149.80 K | $450.44 M |
| 10/09/2026 | $33.42 | $34.01 (1.77%) | $34.21 | $32.50 | 139.30 K | $462.27 M |
| 10/08/2026 | $32.45 | $33.14 (2.13%) | $33.54 | $32.27 | 184.44 K | $450.44 M |
| 10/07/2026 | $33.28 | $32.90 (-1.14%) | $33.60 | $32.27 | 111.10 K | $447.18 M |
| 10/06/2026 | $33.34 | $33.74 (1.2%) | $33.80 | $33.13 | 77.04 K | $458.60 M |
| 10/05/2026 | $33.31 | $33.16 (-0.45%) | $33.49 | $32.68 | 136.18 K | $450.71 M |
| 10/02/2026 | $32.89 | $33.48 (1.79%) | $33.90 | $32.49 | 132.10 K | $455.06 M |
| 10/01/2026 | $31.17 | $32.17 (3.21%) | $32.51 | $30.82 | 154.00 K | $437.26 M |
| 09/30/2026 | $30.57 | $31.14 (1.86%) | $31.39 | $30.57 | 115.34 K | $423.26 M |
| 09/29/2026 | $30.82 | $30.46 (-1.17%) | $31.03 | $30.43 | 151.50 K | $414.01 M |
| 09/28/2026 | $30.96 | $30.66 (-0.97%) | $30.96 | $30.33 | 78.20 K | $416.73 M |
| 09/25/2026 | $30.73 | $31.07 (1.11%) | $31.67 | $30.41 | 67.92 K | $422.31 M |
| 09/24/2026 | $30.93 | $30.53 (-1.29%) | $31.01 | $30.13 | 134.54 K | $414.97 M |
| 09/23/2026 | $31.60 | $31.07 (-1.68%) | $31.79 | $30.75 | 60.60 K | $422.31 M |
| 09/22/2026 | $31.14 | $31.83 (2.22%) | $32.13 | $30.61 | 176.60 K | $432.64 M |
| 09/21/2026 | $30.61 | $30.88 (0.88%) | $31.33 | $30.38 | 77.62 K | $419.72 M |
| 09/18/2026 | $30.78 | $30.16 (-2.01%) | $30.78 | $29.72 | 342.20 K | $409.94 M |
| 09/17/2026 | $30.72 | $30.64 (-0.26%) | $31.20 | $30.60 | 193.54 K | $416.46 M |
| 09/16/2026 | $29.25 | $30.09 (2.87%) | $30.28 | $28.96 | 173.50 K | $408.99 M |
| 09/15/2026 | $28.96 | $29.19 (0.79%) | $29.27 | $28.69 | 93.82 K | $396.75 M |
| 09/14/2026 | $29.24 | $28.73 (-1.74%) | $29.33 | $28.30 | 141.60 K | $390.50 M |
| 09/11/2026 | $29.32 | $30.02 (2.39%) | $30.24 | $29.13 | 180.00 K | $408.03 M |
| 09/10/2026 | $27.76 | $28.28 (1.87%) | $28.81 | $27.76 | 155.43 K | $384.38 M |
| 09/09/2026 | $28.74 | $28.20 (-1.88%) | $29.22 | $28.11 | 148.61 K | $383.30 M |
| 09/08/2026 | $28.99 | $28.90 (-0.31%) | $29.35 | $28.51 | 116.00 K | $392.81 M |
| 09/04/2026 | $28.35 | $28.65 (1.06%) | $28.97 | $28.31 | 102.55 K | $389.41 M |
| 09/03/2026 | $28.80 | $28.32 (-1.67%) | $29.07 | $28.23 | 109.51 K | $384.93 M |
| 09/02/2026 | $28.25 | $28.72 (1.66%) | $29.05 | $28.17 | 110.49 K | $390.36 M |
| 09/01/2026 | $28.69 | $28.25 (-1.53%) | $28.74 | $28.00 | 139.64 K | $383.98 M |
| 08/31/2026 | $29.55 | $29.01 (-1.83%) | $29.99 | $28.83 | 127.84 K | $394.31 M |
| 08/28/2026 | $29.70 | $29.53 (-0.57%) | $29.99 | $28.55 | 242.30 K | $401.37 M |
| 08/27/2026 | $30.18 | $29.96 (-0.73%) | $30.75 | $29.91 | 203.37 K | $407.22 M |
| 08/26/2026 | $29.06 | $29.88 (2.82%) | $30.07 | $28.95 | 247.10 K | $406.13 M |
| 08/25/2026 | $27.67 | $29.45 (6.43%) | $29.55 | $27.50 | 187.61 K | $400.29 M |
| 08/24/2026 | $27.38 | $27.23 (-0.55%) | $27.60 | $26.66 | 208.10 K | $370.11 M |
| 08/21/2026 | $27.80 | $27.54 (-0.94%) | $28.50 | $27.23 | 124.80 K | $374.33 M |
| 08/20/2026 | $27.47 | $27.54 (0.25%) | $28.03 | $27.35 | 93.40 K | $374.33 M |
| 08/19/2026 | $28.54 | $27.89 (-2.28%) | $28.69 | $27.44 | 123.36 K | $379.08 M |
| 08/18/2026 | $28.94 | $28.15 (-2.73%) | $28.94 | $27.81 | 131.75 K | $382.62 M |
| 08/17/2026 | $28.69 | $29.46 (2.68%) | $30.09 | $28.30 | 154.90 K | $400.42 M |
| 08/14/2026 | $28.80 | $28.79 (-0.03%) | $29.63 | $28.25 | 127.22 K | $391.32 M |
| 08/13/2026 | $29.02 | $28.74 (-0.96%) | $29.83 | $28.60 | 119.85 K | $390.64 M |
| 08/12/2026 | $29.66 | $29.09 (-1.92%) | $30.22 | $29.01 | 144.37 K | $395.39 M |
| 08/11/2026 | $28.71 | $29.46 (2.61%) | $29.55 | $28.16 | 273.63 K | $400.42 M |
| 08/10/2026 | $27.63 | $28.79 (4.2%) | $29.38 | $26.77 | 428.70 K | $391.32 M |
| 08/07/2026 | $27.67 | $27.48 (-0.69%) | $28.43 | $27.09 | 320.40 K | $373.51 M |
| 08/06/2026 | $27.62 | $26.66 (-3.48%) | $28.94 | $25.91 | 722.66 K | $362.36 M |
| 08/05/2026 | $33.74 | $33.77 (0.09%) | $34.40 | $32.60 | 262.20 K | $459.00 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.
