5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
+8.10%
3 MONTH PERFORMANCE
-26.40%
6 MONTH PERFORMANCE
+7.20%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-12.36%
Clearfield Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
