Clearfield, Inc. (CLFD) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -15.1%
- 3M
- +7.4%
- YTD
- -2.9%
- 1Y
- -12.6%
- 3Y
- +3.6%
- 5Y
- -15.0%
Loading 10-year price history...
CLFD Historical Performance
CLFD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -52.7%
- 2003 annual price return
- +39.9%
- 2004 annual price return
- -6.8%
- 2005 annual price return
- -36.0%
- 2006 annual price return
- +3.6%
- 2007 annual price return
- -30.8%
- 2008 annual price return
- +4.0%
- 2009 annual price return
- +122.2%
- 2010 annual price return
- +58.8%
- 2011 annual price return
- +93.6%
- 2012 annual price return
- -39.9%
- 2013 annual price return
- +315.6%
- 2014 annual price return
- -35.2%
- 2015 annual price return
- +6.8%
- 2016 annual price return
- +58.4%
- 2017 annual price return
- -42.1%
- 2018 annual price return
- -17.7%
- 2019 annual price return
- +30.6%
- 2020 annual price return
- +77.5%
- 2021 annual price return
- +249.0%
- 2022 annual price return
- +17.2%
- 2023 annual price return
- -68.2%
- 2024 annual price return
- +4.1%
- 2025 annual price return
- -8.9%
- 2026 annual price return
- +15.3%
CLFD Stock Price Trajectory (1986–2026)
As of November 8, 2026, Clearfield, Inc. (CLFD) trades at $28.63, representing a -12.6% return over the past year. The stock has delivered a -55.7% total return over five years (-15.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $134.90 on November 25, 2022. From this peak, CLFD has corrected -78.8%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CCOI (-84.0% 1Y), ADTN (-49.7% 1Y), and CALX (-52.5% 1Y), CLFD has underperformed the peer group average. Compare CLFD vs CCOI →
CLFD Historical Price Data · from 1986
Rows 1–50 of 10,142| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 29.48 | 30.08 | 28.51 | 28.63 | 157K | -0.31% |
| 2026-11-05 | 32.81 | 32.81 | 28.00 | 28.72 | 206K | -12.65% |
| 2026-11-04 | 32.97 | 33.59 | 31.39 | 32.88 | 171K | +0.86% |
| 2026-11-03 | 32.12 | 33.04 | 32.12 | 32.60 | 128K | +2.45% |
| 2026-11-02 | 32.35 | 32.78 | 31.72 | 31.82 | 115K | -0.66% |
| 2026-10-30 | 32.04 | 33.00 | 31.48 | 32.03 | 108K | -3.70% |
| 2026-10-29 | 31.55 | 33.53 | 31.47 | 33.26 | 117K | +4.10% |
| 2026-10-28 | 31.05 | 32.13 | 30.59 | 31.95 | 109K | +4.28% |
| 2026-10-27 | 28.94 | 30.70 | 28.88 | 30.64 | 128K | +6.20% |
| 2026-10-26 | 27.74 | 29.34 | 27.74 | 28.85 | 109K | +4.15% |
| 2026-10-23 | 27.45 | 28.13 | 27.26 | 27.70 | 103K | +0.73% |
| 2026-10-22 | 28.52 | 28.52 | 27.19 | 27.50 | 225K | -5.69% |
| 2026-10-21 | 29.72 | 30.06 | 28.89 | 29.16 | 145K | -0.51% |
| 2026-10-20 | 29.00 | 29.55 | 27.91 | 29.31 | 130K | -4.22% |
| 2026-10-19 | 30.01 | 30.96 | 29.40 | 30.60 | 111K | +3.83% |
| 2026-10-16 | 29.82 | 30.22 | 29.44 | 29.47 | 92K | -1.73% |
| 2026-10-15 | 29.81 | 30.17 | 29.15 | 29.99 | 92K | -0.46% |
| 2026-10-14 | 31.85 | 31.89 | 30.00 | 30.13 | 161K | -7.43% |
| 2026-10-13 | 33.14 | 33.14 | 31.65 | 32.55 | 117K | -1.78% |
| 2026-10-12 | 33.67 | 33.92 | 32.87 | 33.14 | 150K | -2.56% |
| 2026-10-09 | 33.42 | 34.21 | 32.50 | 34.01 | 139K | +2.63% |
| 2026-10-08 | 32.45 | 33.54 | 32.27 | 33.14 | 184K | +0.73% |
| 2026-10-07 | 33.28 | 33.60 | 32.27 | 32.90 | 111K | -2.49% |
| 2026-10-06 | 33.34 | 33.80 | 33.13 | 33.74 | 77K | +1.75% |
| 2026-10-05 | 33.31 | 33.49 | 32.68 | 33.16 | 136K | -0.96% |
| 2026-10-02 | 32.89 | 33.90 | 32.49 | 33.48 | 132K | +4.07% |
| 2026-10-01 | 31.17 | 32.51 | 30.82 | 32.17 | 154K | +3.31% |
| 2026-09-30 | 30.57 | 31.39 | 30.57 | 31.14 | 115K | +2.23% |
| 2026-09-29 | 30.82 | 31.03 | 30.43 | 30.46 | 152K | -0.65% |
| 2026-09-28 | 30.96 | 30.96 | 30.33 | 30.66 | 78K | -1.32% |
| 2026-09-25 | 30.73 | 31.67 | 30.41 | 31.07 | 68K | +1.77% |
| 2026-09-24 | 30.93 | 31.01 | 30.13 | 30.53 | 135K | -1.74% |
| 2026-09-23 | 31.60 | 31.79 | 30.75 | 31.07 | 61K | -2.39% |
| 2026-09-22 | 31.14 | 32.13 | 30.61 | 31.83 | 177K | +3.08% |
| 2026-09-21 | 30.61 | 31.33 | 30.38 | 30.88 | 78K | +2.39% |
| 2026-09-18 | 30.78 | 30.78 | 29.72 | 30.16 | 342K | -1.57% |
| 2026-09-17 | 30.72 | 31.20 | 30.60 | 30.64 | 194K | +1.83% |
| 2026-09-16 | 29.25 | 30.28 | 28.96 | 30.09 | 174K | +3.08% |
| 2026-09-15 | 28.96 | 29.27 | 28.69 | 29.19 | 94K | +1.60% |
| 2026-09-14 | 29.24 | 29.33 | 28.30 | 28.73 | 142K | -4.30% |
| 2026-09-11 | 29.32 | 30.24 | 29.13 | 30.02 | 180K | +6.15% |
| 2026-09-10 | 27.76 | 28.81 | 27.76 | 28.28 | 155K | +0.28% |
| 2026-09-09 | 28.74 | 29.22 | 28.11 | 28.20 | 149K | -2.42% |
| 2026-09-08 | 28.99 | 29.35 | 28.51 | 28.90 | 116K | +0.87% |
| 2026-09-04 | 28.35 | 28.97 | 28.31 | 28.65 | 103K | +1.17% |
| 2026-09-03 | 28.80 | 29.07 | 28.23 | 28.32 | 110K | -1.39% |
| 2026-09-02 | 28.25 | 29.05 | 28.17 | 28.72 | 110K | +1.66% |
| 2026-09-01 | 28.69 | 28.74 | 28.00 | 28.25 | 140K | -2.62% |
| 2026-08-31 | 29.55 | 29.99 | 28.83 | 29.01 | 128K | -1.76% |
| 2026-08-28 | 29.70 | 29.99 | 28.55 | 29.53 | 242K | -1.44% |
CLFD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CLFD — Frequently Asked Questions
Quick answers to the most common questions about buying CLFD stock.
How has CLFD stock performed recently?
CLFD declined -12.6% over the past year, below its 5-year annualized CAGR of -15.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CLFD's all-time high price?
Clearfield, Inc. reached $134.90 on 2022-11-25. The 52-week high is $52.73. Current 1-year return of -12.6% places the stock further from historical peaks.
Where can I download CLFD historical price data?
This page provides CLFD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.