5 DAY PERFORMANCE
+22.05%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
-11.76%
YEAR-TO-DATE PERFORMANCE
+12.84%
1 YEAR PERFORMANCE
+18.78%
Clearfield, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.04 | $28.48 (1.57%) | $28.91 | $27.65 | 126,562 | $398.39 M |
| 03/12/2025 | $28.47 | $28.32 (-0.53%) | $29.06 | $28.00 | 109,968 | $402.51 M |
| 03/11/2025 | $27.20 | $28.07 (3.2%) | $28.50 | $27.03 | 141,300 | $398.96 M |
| 03/10/2025 | $28.22 | $27.28 (-3.33%) | $29.04 | $26.94 | 166,927 | $387.73 M |
| 03/07/2025 | $29.81 | $28.66 (-3.86%) | $30.05 | $28.13 | 213,500 | $407.35 M |
| 03/06/2025 | $31.02 | $29.77 (-4.03%) | $31.15 | $29.48 | 107,032 | $423.12 M |
| 03/05/2025 | $30.69 | $31.50 (2.64%) | $31.67 | $29.20 | 306,401 | $447.71 M |
| 03/04/2025 | $31.09 | $31.20 (0.35%) | $32.05 | $30.55 | 176,600 | $443.45 M |
| 03/03/2025 | $32.56 | $31.53 (-3.16%) | $33.42 | $31.19 | 204,300 | $448.14 M |
| 02/28/2025 | $32.34 | $32.41 (0.22%) | $32.66 | $31.71 | 95,303 | $460.64 M |
| 02/27/2025 | $32.75 | $32.48 (-0.82%) | $32.90 | $32.05 | 100,600 | $461.64 M |
| 02/26/2025 | $31.62 | $32.66 (3.29%) | $32.71 | $31.62 | 77,800 | $464.20 M |
| 02/25/2025 | $31.75 | $31.72 (-0.09%) | $32.08 | $31.37 | 91,828 | $450.84 M |
| 02/24/2025 | $32.01 | $31.71 (-0.94%) | $32.01 | $31.29 | 94,538 | $450.70 M |
| 02/21/2025 | $33.03 | $31.84 (-3.6%) | $33.03 | $31.84 | 95,700 | $452.54 M |
| 02/20/2025 | $32.75 | $32.62 (-0.4%) | $32.84 | $32.16 | 80,723 | $463.63 M |
| 02/19/2025 | $32.70 | $32.88 (0.55%) | $33.27 | $32.63 | 157,700 | $467.32 M |
| 02/18/2025 | $32.58 | $33.30 (2.21%) | $33.31 | $32.34 | 70,600 | $473.29 M |
| 02/14/2025 | $33.29 | $32.59 (-2.1%) | $33.55 | $32.49 | 98,548 | $463.20 M |
| 02/13/2025 | $33.19 | $32.98 (-0.63%) | $33.34 | $32.78 | 127,500 | $468.75 M |
| 02/12/2025 | $33.48 | $32.98 (-1.49%) | $33.76 | $32.86 | 174,400 | $468.75 M |
| 02/11/2025 | $33.79 | $34.13 (1.01%) | $34.54 | $33.30 | 157,400 | $485.09 M |
| 02/10/2025 | $35.27 | $34.52 (-2.13%) | $35.27 | $34.20 | 183,026 | $490.63 M |
| 02/07/2025 | $36.93 | $34.75 (-5.9%) | $39.72 | $34.12 | 325,300 | $493.90 M |
| 02/06/2025 | $37.22 | $36.94 (-0.75%) | $37.58 | $36.02 | 164,000 | $525.03 M |
| 02/05/2025 | $35.78 | $37.07 (3.61%) | $37.18 | $35.78 | 109,500 | $526.88 M |
| 02/04/2025 | $34.81 | $35.60 (2.27%) | $35.96 | $34.58 | 103,700 | $505.98 M |
| 02/03/2025 | $35.31 | $34.81 (-1.42%) | $35.80 | $34.21 | 109,600 | $494.76 M |
| 01/31/2025 | $35.03 | $36.49 (4.17%) | $37.09 | $35.03 | 240,600 | $519.42 M |
| 01/30/2025 | $37.76 | $34.74 (-8%) | $39.07 | $34.20 | 421,620 | $494.51 M |
| 01/29/2025 | $37.67 | $37.80 (0.35%) | $38.40 | $37.51 | 79,500 | $538.06 M |
| 01/28/2025 | $38.07 | $37.58 (-1.29%) | $38.07 | $37.30 | 90,715 | $534.93 M |
| 01/27/2025 | $39.76 | $37.78 (-4.98%) | $39.83 | $37.21 | 143,400 | $537.78 M |
| 01/24/2025 | $41.26 | $40.49 (-1.87%) | $41.49 | $40.10 | 90,614 | $576.36 M |
| 01/23/2025 | $39.56 | $41.12 (3.94%) | $41.36 | $39.28 | 120,736 | $585.32 M |
| 01/22/2025 | $39.38 | $39.92 (1.37%) | $40.44 | $39.11 | 144,000 | $568.24 M |
| 01/21/2025 | $38.50 | $39.38 (2.29%) | $40.02 | $38.22 | 104,745 | $560.55 M |
| 01/17/2025 | $38.28 | $38.37 (0.24%) | $38.58 | $37.42 | 68,627 | $546.18 M |
| 01/16/2025 | $37.77 | $37.86 (0.24%) | $38.47 | $36.90 | 103,800 | $538.92 M |
| 01/15/2025 | $36.99 | $37.83 (2.27%) | $38.67 | $36.76 | 149,305 | $538.49 M |
| 01/14/2025 | $34.60 | $36.12 (4.39%) | $36.19 | $34.56 | 126,745 | $514.15 M |
| 01/13/2025 | $34.11 | $34.45 (1%) | $34.77 | $33.74 | 88,627 | $490.38 M |
| 01/10/2025 | $33.96 | $34.49 (1.56%) | $34.62 | $33.35 | 83,700 | $490.95 M |
| 01/08/2025 | $34.05 | $34.67 (1.82%) | $35.07 | $33.20 | 71,630 | $493.51 M |
| 01/07/2025 | $35.15 | $34.31 (-2.39%) | $35.57 | $33.45 | 92,041 | $488.39 M |
| 01/06/2025 | $33.12 | $34.98 (5.62%) | $35.06 | $33.12 | 117,721 | $497.92 M |
| 01/03/2025 | $32.22 | $33.22 (3.1%) | $33.31 | $31.84 | 80,200 | $472.87 M |
| 01/02/2025 | $31.44 | $32.01 (1.81%) | $32.16 | $31.19 | 81,300 | $455.65 M |
| 12/31/2024 | $31.64 | $31.00 (-2.02%) | $31.98 | $30.85 | 83,925 | $441.27 M |
| 12/30/2024 | $30.63 | $31.23 (1.96%) | $31.34 | $30.07 | 100,000 | $444.54 M |
| 12/27/2024 | $31.48 | $31.12 (-1.14%) | $31.74 | $30.54 | 78,900 | $442.98 M |
| 12/26/2024 | $31.28 | $31.58 (0.96%) | $31.68 | $30.86 | 77,300 | $449.53 M |
| 12/24/2024 | $30.20 | $31.33 (3.74%) | $31.35 | $30.20 | 66,300 | $445.97 M |
| 12/23/2024 | $30.00 | $30.43 (1.43%) | $30.80 | $29.99 | 137,718 | $433.16 M |
| 12/20/2024 | $30.05 | $30.11 (0.2%) | $31.23 | $30.05 | 175,200 | $428.60 M |
| 12/19/2024 | $30.44 | $30.49 (0.16%) | $31.23 | $30.29 | 103,500 | $434.01 M |
| 12/18/2024 | $31.90 | $30.28 (-5.08%) | $32.84 | $29.82 | 132,500 | $431.02 M |
| 12/17/2024 | $31.79 | $31.96 (0.53%) | $32.19 | $31.37 | 71,028 | $454.93 M |
| 12/16/2024 | $32.62 | $32.09 (-1.62%) | $32.85 | $32.00 | 61,400 | $456.79 M |
| 12/13/2024 | $33.35 | $32.63 (-2.16%) | $33.43 | $32.08 | 132,400 | $464.47 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.
