Clearfield, Inc. (CLFD) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -20.9%
- 3M
- +25.0%
- YTD
- +10.2%
- 1Y
- -26.1%
- 3Y
- -11.4%
- 5Y
- -2.8%
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
- +6.6%
CLFD Stock Price Trajectory (1986–2026)
As of July 8, 2026, Clearfield, Inc. (CLFD) trades at $32.49, representing a -26.1% return over the past year. The stock has delivered a -13.4% total return over five years (-2.8% 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 -75.9%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CCOI (-76.3% 1Y), ADTN (+29.8% 1Y), and CALX (-28.1% 1Y), CLFD has underperformed the peer group average. Compare CLFD vs CCOI →
CLFD Historical Price Data · from 1986
Rows 1–50 of 10,056| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 34.20 | 34.20 | 32.03 | 32.49 | 256K | -7.07% |
| 2026-07-06 | 34.11 | 35.88 | 34.11 | 34.96 | 170K | +2.91% |
| 2026-07-02 | 38.24 | 38.46 | 33.71 | 33.97 | 209K | -11.77% |
| 2026-07-01 | 39.00 | 40.28 | 38.41 | 38.50 | 111K | -3.24% |
| 2026-06-30 | 38.99 | 40.80 | 38.75 | 39.79 | 104K | +2.68% |
| 2026-06-29 | 38.86 | 39.01 | 37.04 | 38.75 | 158K | +0.31% |
| 2026-06-26 | 36.80 | 39.06 | 36.52 | 38.63 | 0 | +2.66% |
| 2026-06-25 | 37.53 | 37.69 | 35.51 | 37.63 | 175K | +1.81% |
| 2026-06-24 | 37.66 | 38.35 | 36.45 | 36.96 | 167K | -0.54% |
| 2026-06-23 | 37.87 | 38.57 | 36.88 | 37.16 | 254K | -7.12% |
| 2026-06-22 | 40.91 | 41.59 | 38.93 | 40.01 | 229K | -1.09% |
| 2026-06-18 | 39.81 | 40.54 | 39.01 | 40.45 | 217K | +4.04% |
| 2026-06-17 | 39.97 | 40.37 | 38.60 | 38.88 | 159K | -1.64% |
| 2026-06-16 | 39.99 | 40.63 | 38.96 | 39.53 | 160K | -1.40% |
| 2026-06-15 | 41.30 | 41.99 | 38.55 | 40.09 | 242K | +1.67% |
| 2026-06-12 | 40.10 | 42.16 | 39.22 | 39.43 | 238K | -1.40% |
| 2026-06-11 | 38.03 | 40.09 | 37.40 | 39.99 | 334K | +5.82% |
| 2026-06-10 | 39.37 | 40.56 | 37.69 | 37.79 | 254K | -4.01% |
| 2026-06-09 | 41.57 | 42.59 | 38.01 | 39.37 | 202K | -4.21% |
| 2026-06-08 | 41.23 | 41.89 | 40.07 | 41.10 | 199K | +2.65% |
| 2026-06-05 | 44.17 | 44.17 | 39.11 | 40.04 | 406K | -10.00% |
| 2026-06-04 | 43.47 | 45.57 | 42.04 | 44.49 | 279K | -1.42% |
| 2026-06-03 | 47.72 | 47.80 | 44.42 | 45.13 | 408K | -6.35% |
| 2026-06-02 | 48.68 | 49.88 | 47.23 | 48.19 | 345K | -0.10% |
| 2026-06-01 | 46.74 | 48.36 | 44.34 | 48.24 | 344K | +2.16% |
| 2026-05-29 | 47.51 | 47.51 | 43.89 | 47.22 | 438K | +1.11% |
| 2026-05-28 | 50.74 | 51.40 | 45.20 | 46.70 | 626K | -8.90% |
| 2026-05-27 | 50.00 | 52.73 | 48.12 | 51.26 | 1.02M | +8.97% |
| 2026-05-26 | 47.06 | 48.25 | 45.00 | 47.04 | 516K | +7.57% |
| 2026-05-22 | 43.54 | 46.48 | 43.54 | 43.73 | 323K | +2.22% |
| 2026-05-21 | 42.62 | 43.27 | 41.46 | 42.78 | 176K | +1.37% |
| 2026-05-20 | 42.65 | 43.62 | 41.70 | 42.20 | 242K | +1.27% |
| 2026-05-19 | 42.94 | 44.57 | 39.69 | 41.67 | 376K | -3.65% |
| 2026-05-18 | 43.66 | 43.80 | 42.17 | 43.25 | 491K | -0.57% |
| 2026-05-15 | 42.40 | 44.58 | 41.62 | 43.50 | 370K | -2.40% |
| 2026-05-14 | 42.24 | 46.47 | 40.81 | 44.57 | 549K | +4.85% |
| 2026-05-13 | 45.17 | 46.25 | 41.00 | 42.51 | 408K | -5.85% |
| 2026-05-12 | 45.63 | 45.79 | 43.75 | 45.15 | 794K | -3.38% |
| 2026-05-11 | 41.08 | 46.74 | 40.50 | 46.73 | 877K | +16.71% |
| 2026-05-08 | 37.54 | 40.84 | 37.20 | 40.04 | 905K | +6.80% |
| 2026-05-07 | 31.63 | 37.76 | 31.55 | 37.49 | 764K | +23.81% |
| 2026-05-06 | 29.41 | 30.62 | 29.18 | 30.28 | 131K | +1.58% |
| 2026-05-05 | 29.40 | 30.14 | 28.63 | 29.81 | 99K | +1.50% |
| 2026-05-04 | 29.01 | 29.88 | 28.99 | 29.37 | 105K | -0.20% |
| 2026-05-01 | 28.98 | 29.55 | 28.61 | 29.43 | 106K | +1.87% |
| 2026-04-30 | 27.84 | 29.18 | 27.70 | 28.89 | 144K | +3.51% |
| 2026-04-29 | 28.00 | 28.30 | 25.60 | 27.91 | 295K | +0.14% |
| 2026-04-28 | 29.18 | 29.86 | 27.24 | 27.87 | 90K | -4.78% |
| 2026-04-27 | 29.74 | 30.75 | 28.38 | 29.27 | 152K | -2.98% |
| 2026-04-24 | 30.49 | 31.34 | 29.80 | 30.17 | 132K | -0.66% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -26.1% over the past year, below its 5-year annualized CAGR of -2.8%. 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 -26.1% 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.