5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
-20.59%
6 MONTH PERFORMANCE
-3.69%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-10.49%
Clearfield Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $27.61 | $26.66 (-3.44%) | $28.94 | $25.91 | 721.82 K | $362.36 M |
| 08/05/2026 | $33.74 | $33.77 (0.09%) | $34.40 | $32.60 | 262.20 K | $459.00 M |
| 08/04/2026 | $33.12 | $33.74 (1.87%) | $34.25 | $32.82 | 206.80 K | $458.60 M |
| 08/03/2026 | $30.68 | $32.11 (4.66%) | $32.19 | $30.00 | 174.65 K | $436.44 M |
| 07/31/2026 | $31.73 | $30.26 (-4.63%) | $32.24 | $30.01 | 197.80 K | $413.67 M |
| 07/30/2026 | $30.19 | $30.89 (2.32%) | $31.14 | $30.19 | 229.34 K | $422.28 M |
| 07/29/2026 | $30.29 | $29.51 (-2.58%) | $30.67 | $28.30 | 350.17 K | $403.42 M |
| 07/28/2026 | $31.46 | $31.25 (-0.67%) | $31.68 | $30.09 | 306.05 K | $427.20 M |
| 07/27/2026 | $31.54 | $32.12 (1.84%) | $32.27 | $30.03 | 185.50 K | $439.10 M |
| 07/24/2026 | $30.51 | $30.99 (1.57%) | $31.04 | $29.38 | 203.40 K | $423.65 M |
| 07/23/2026 | $30.19 | $30.50 (1.03%) | $30.97 | $30.00 | 189.40 K | $416.95 M |
| 07/22/2026 | $31.54 | $30.64 (-2.85%) | $31.87 | $30.53 | 156.70 K | $418.86 M |
| 07/21/2026 | $30.84 | $32.02 (3.83%) | $32.41 | $30.84 | 185.62 K | $437.73 M |
| 07/20/2026 | $30.96 | $30.15 (-2.62%) | $31.22 | $30.02 | 114.33 K | $412.16 M |
| 07/17/2026 | $29.97 | $30.64 (2.24%) | $31.03 | $29.40 | 174.64 K | $418.86 M |
| 07/16/2026 | $31.40 | $30.92 (-1.53%) | $31.42 | $30.73 | 196.74 K | $422.69 M |
| 07/15/2026 | $33.34 | $32.12 (-3.66%) | $33.97 | $31.18 | 143.85 K | $439.10 M |
| 07/14/2026 | $33.23 | $33.01 (-0.66%) | $33.29 | $32.15 | 182.04 K | $451.26 M |
| 07/13/2026 | $33.30 | $32.74 (-1.68%) | $33.34 | $32.40 | 219.50 K | $447.57 M |
| 07/10/2026 | $33.74 | $33.77 (0.09%) | $34.08 | $33.20 | 124.93 K | $461.65 M |
| 07/09/2026 | $33.49 | $33.77 (0.84%) | $34.42 | $33.01 | 222.10 K | $461.65 M |
| 07/08/2026 | $32.28 | $32.94 (2.04%) | $33.03 | $31.67 | 121.64 K | $450.31 M |
| 07/07/2026 | $34.16 | $32.49 (-4.89%) | $34.20 | $32.03 | 256.70 K | $444.15 M |
| 07/06/2026 | $34.11 | $34.96 (2.49%) | $35.88 | $34.10 | 170.10 K | $477.92 M |
| 07/02/2026 | $38.36 | $33.97 (-11.44%) | $38.46 | $33.71 | 209.69 K | $464.39 M |
| 07/01/2026 | $39.32 | $38.50 (-2.09%) | $40.28 | $38.41 | 112.37 K | $526.31 M |
| 06/30/2026 | $38.75 | $39.79 (2.68%) | $40.80 | $38.75 | 106.92 K | $543.95 M |
| 06/29/2026 | $38.18 | $38.75 (1.49%) | $39.06 | $37.04 | 165.27 K | $529.73 M |
| 06/26/2026 | $36.80 | $38.63 (4.97%) | $39.08 | $36.52 | 516.32 K | $528.09 M |
| 06/25/2026 | $37.53 | $37.63 (0.27%) | $37.69 | $35.51 | 175.41 K | $514.42 M |
| 06/24/2026 | $37.40 | $36.96 (-1.18%) | $38.35 | $36.45 | 172.90 K | $505.26 M |
| 06/23/2026 | $38.50 | $37.16 (-3.48%) | $38.73 | $36.88 | 254.39 K | $507.99 M |
| 06/22/2026 | $40.88 | $40.01 (-2.13%) | $41.59 | $38.93 | 231.28 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 |
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.
