5 DAY PERFORMANCE
+26.58%
1 MONTH PERFORMANCE
+12.43%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
-8.25%
YEAR-TO-DATE PERFORMANCE
+15.52%
1 YEAR PERFORMANCE
+16.99%
Clearfield, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $28.77 | $29.23 (1.6%) | $29.64 | $28.76 | 37.83 K | $406.03 M |
| 12/05/2025 | $28.88 | $28.74 (-0.48%) | $29.37 | $28.52 | 94.60 K | $397.59 M |
| 12/04/2025 | $28.25 | $28.87 (2.19%) | $28.95 | $28.21 | 88.70 K | $399.39 M |
| 12/03/2025 | $28.46 | $28.29 (-0.6%) | $28.65 | $27.67 | 126.13 K | $391.36 M |
| 12/02/2025 | $28.63 | $28.36 (-0.94%) | $29.11 | $28.24 | 98.60 K | $392.33 M |
| 12/01/2025 | $29.02 | $28.53 (-1.69%) | $29.02 | $28.04 | 132.40 K | $394.68 M |
| 11/28/2025 | $28.59 | $29.36 (2.69%) | $29.70 | $27.80 | 117.00 K | $406.17 M |
| 11/26/2025 | $29.29 | $28.47 (-2.8%) | $30.75 | $28.29 | 260.42 K | $393.85 M |
| 11/25/2025 | $25.55 | $28.03 (9.71%) | $31.25 | $24.58 | 424.60 K | $387.77 M |
| 11/24/2025 | $29.33 | $29.38 (0.17%) | $30.00 | $29.06 | 133.74 K | $406.44 M |
| 11/21/2025 | $28.24 | $29.26 (3.61%) | $30.12 | $28.11 | 98.90 K | $404.78 M |
| 11/20/2025 | $30.67 | $28.22 (-7.99%) | $31.00 | $28.00 | 131.01 K | $390.40 M |
| 11/19/2025 | $29.72 | $29.95 (0.77%) | $30.26 | $29.59 | 89.33 K | $414.33 M |
| 11/18/2025 | $29.79 | $29.67 (-0.4%) | $29.98 | $29.25 | 101.90 K | $410.45 M |
| 11/17/2025 | $30.50 | $30.08 (-1.38%) | $30.81 | $29.62 | 109.04 K | $416.13 M |
| 11/14/2025 | $30.66 | $30.72 (0.2%) | $31.20 | $30.31 | 68.55 K | $424.98 M |
| 11/13/2025 | $33.32 | $31.16 (-6.48%) | $33.62 | $30.95 | 113.73 K | $431.07 M |
| 11/12/2025 | $32.34 | $33.63 (3.99%) | $33.64 | $32.34 | 93.44 K | $465.24 M |
| 11/11/2025 | $32.72 | $32.23 (-1.5%) | $32.72 | $32.07 | 75.40 K | $445.87 M |
| 11/10/2025 | $32.53 | $32.91 (1.17%) | $32.98 | $31.85 | 81.61 K | $455.28 M |
| 11/07/2025 | $32.35 | $31.85 (-1.55%) | $32.38 | $31.53 | 111.10 K | $440.61 M |
| 11/06/2025 | $33.19 | $32.75 (-1.33%) | $33.19 | $32.39 | 80.00 K | $453.06 M |
| 11/05/2025 | $33.81 | $33.16 (-1.92%) | $34.33 | $33.04 | 136.20 K | $458.74 M |
| 11/04/2025 | $33.96 | $33.67 (-0.85%) | $34.44 | $32.96 | 60.80 K | $465.79 M |
| 11/03/2025 | $35.32 | $34.76 (-1.59%) | $35.47 | $34.31 | 72.40 K | $480.87 M |
| 10/31/2025 | $36.34 | $35.30 (-2.86%) | $36.70 | $34.74 | 115.50 K | $488.34 M |
| 10/30/2025 | $35.87 | $36.39 (1.45%) | $37.00 | $35.82 | 67.37 K | $503.42 M |
| 10/29/2025 | $36.45 | $36.11 (-0.93%) | $36.86 | $35.74 | 59.94 K | $499.55 M |
| 10/28/2025 | $36.33 | $36.45 (0.33%) | $36.87 | $35.83 | 66.13 K | $504.25 M |
| 10/27/2025 | $36.50 | $36.33 (-0.47%) | $36.79 | $36.07 | 61.25 K | $502.59 M |
| 10/24/2025 | $36.47 | $36.22 (-0.69%) | $36.53 | $35.92 | 39.33 K | $501.07 M |
| 10/23/2025 | $34.89 | $35.91 (2.92%) | $36.11 | $34.24 | 53.44 K | $496.78 M |
| 10/22/2025 | $35.22 | $34.86 (-1.02%) | $35.22 | $34.21 | 60.83 K | $482.25 M |
| 10/21/2025 | $35.07 | $35.20 (0.37%) | $35.60 | $34.54 | 96.35 K | $486.96 M |
| 10/20/2025 | $35.00 | $35.14 (0.4%) | $35.51 | $34.91 | 45.82 K | $486.13 M |
| 10/17/2025 | $35.16 | $34.56 (-1.71%) | $35.40 | $34.52 | 87.12 K | $478.10 M |
| 10/16/2025 | $37.52 | $35.49 (-5.41%) | $37.66 | $35.33 | 128.93 K | $490.97 M |
| 10/15/2025 | $36.59 | $37.50 (2.49%) | $37.66 | $36.59 | 100.90 K | $518.78 M |
| 10/14/2025 | $34.97 | $36.09 (3.2%) | $36.69 | $34.80 | 89.20 K | $499.27 M |
| 10/13/2025 | $35.53 | $35.52 (-0.03%) | $35.98 | $35.23 | 99.43 K | $491.38 M |
| 10/10/2025 | $36.86 | $34.84 (-5.48%) | $37.24 | $34.73 | 119.15 K | $481.98 M |
| 10/09/2025 | $35.88 | $36.79 (2.54%) | $37.02 | $35.24 | 91.80 K | $508.95 M |
| 10/08/2025 | $35.67 | $35.92 (0.7%) | $36.49 | $35.19 | 59.40 K | $496.92 M |
| 10/07/2025 | $36.06 | $35.34 (-2%) | $36.48 | $35.26 | 101.91 K | $488.89 M |
| 10/06/2025 | $36.07 | $36.01 (-0.17%) | $36.55 | $35.82 | 88.00 K | $498.16 M |
| 10/03/2025 | $35.44 | $35.81 (1.04%) | $36.07 | $35.01 | 79.13 K | $495.40 M |
| 10/02/2025 | $35.29 | $35.32 (0.09%) | $35.37 | $34.63 | 90.45 K | $488.62 M |
| 10/01/2025 | $34.07 | $35.15 (3.17%) | $35.58 | $33.85 | 107.50 K | $486.27 M |
| 09/30/2025 | $33.80 | $34.38 (1.72%) | $34.42 | $33.55 | 102.50 K | $475.61 M |
| 09/29/2025 | $34.07 | $33.73 (-1%) | $34.25 | $33.55 | 63.70 K | $466.62 M |
| 09/26/2025 | $33.92 | $33.72 (-0.59%) | $34.17 | $33.48 | 90.80 K | $466.48 M |
| 09/25/2025 | $33.62 | $33.73 (0.33%) | $33.93 | $33.30 | 83.50 K | $466.62 M |
| 09/24/2025 | $34.57 | $33.98 (-1.71%) | $34.69 | $33.35 | 95.40 K | $470.08 M |
| 09/23/2025 | $34.18 | $34.42 (0.7%) | $34.68 | $34.09 | 91.50 K | $476.17 M |
| 09/22/2025 | $33.75 | $34.06 (0.92%) | $34.19 | $33.42 | 140.73 K | $471.19 M |
| 09/19/2025 | $34.48 | $33.97 (-1.48%) | $34.83 | $33.73 | 194.31 K | $469.94 M |
| 09/18/2025 | $34.20 | $34.37 (0.5%) | $34.46 | $33.95 | 75.40 K | $475.47 M |
| 09/17/2025 | $33.70 | $33.67 (-0.09%) | $34.21 | $33.35 | 121.63 K | $465.79 M |
| 09/16/2025 | $33.05 | $33.63 (1.75%) | $33.69 | $32.83 | 108.33 K | $465.24 M |
| 09/15/2025 | $32.92 | $33.05 (0.39%) | $33.43 | $32.08 | 190.30 K | $457.21 M |
| 09/12/2025 | $33.80 | $32.80 (-2.96%) | $33.80 | $32.69 | 106.10 K | $453.76 M |
| 09/11/2025 | $33.06 | $34.01 (2.87%) | $34.79 | $32.82 | 170.74 K | $470.49 M |
| 09/10/2025 | $33.25 | $33.04 (-0.63%) | $33.59 | $32.68 | 94.92 K | $457.08 M |
| 09/09/2025 | $33.57 | $33.25 (-0.95%) | $33.57 | $32.77 | 77.22 K | $459.98 M |
| 09/08/2025 | $33.06 | $33.64 (1.75%) | $33.90 | $32.34 | 132.22 K | $465.38 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.
