Clearfield, Inc. (CLFD)
NASDAQ: CLFD · Real-Time Price · USD
28.02
+0.78 (2.86%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Clearfield Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 28.10 | 28.83 | 27.95 | 28.08 | 28.08 | 3.08% | 85,497 |
Apr 22, 2025 | 26.35 | 27.42 | 26.35 | 27.24 | 27.24 | 4.89% | 87,674 |
Apr 21, 2025 | 26.25 | 26.50 | 25.70 | 25.97 | 25.97 | -2.04% | 95,899 |
Apr 17, 2025 | 26.45 | 27.35 | 26.27 | 26.51 | 26.51 | 0.08% | 81,907 |
Apr 16, 2025 | 26.41 | 27.06 | 26.03 | 26.49 | 26.49 | -1.19% | 68,758 |
Apr 15, 2025 | 26.59 | 27.19 | 26.59 | 26.81 | 26.81 | 1.13% | 80,891 |
Apr 14, 2025 | 26.97 | 26.97 | 26.07 | 26.51 | 26.51 | - | 136,506 |
Apr 11, 2025 | 26.27 | 26.67 | 25.60 | 26.51 | 26.51 | 1.11% | 71,401 |
Apr 10, 2025 | 26.29 | 26.54 | 25.39 | 26.22 | 26.22 | -3.25% | 141,358 |
Apr 9, 2025 | 24.95 | 28.64 | 24.95 | 27.10 | 27.10 | 7.37% | 189,008 |
Apr 8, 2025 | 26.42 | 26.49 | 24.90 | 25.24 | 25.24 | -1.56% | 133,895 |
Apr 7, 2025 | 24.12 | 26.66 | 23.78 | 25.64 | 25.64 | 0.91% | 159,465 |
Apr 4, 2025 | 25.70 | 25.93 | 24.50 | 25.41 | 25.41 | -6.06% | 202,517 |
Apr 3, 2025 | 27.73 | 28.27 | 26.62 | 27.05 | 27.05 | -8.49% | 119,616 |
Apr 2, 2025 | 28.83 | 29.88 | 28.56 | 29.56 | 29.56 | 1.06% | 97,148 |
Apr 1, 2025 | 29.45 | 29.88 | 28.65 | 29.25 | 29.25 | -1.58% | 96,527 |
Mar 31, 2025 | 29.65 | 29.88 | 28.71 | 29.72 | 29.72 | -0.70% | 105,252 |
Mar 28, 2025 | 30.45 | 30.81 | 29.55 | 29.93 | 29.93 | -1.97% | 60,450 |
Mar 27, 2025 | 31.28 | 31.28 | 30.50 | 30.53 | 30.53 | -2.37% | 56,899 |
Mar 26, 2025 | 32.08 | 32.09 | 31.06 | 31.27 | 31.27 | -2.28% | 69,009 |
Mar 25, 2025 | 31.81 | 32.21 | 31.55 | 32.00 | 32.00 | 0.41% | 53,127 |
Mar 24, 2025 | 31.35 | 32.57 | 31.35 | 31.87 | 31.87 | 1.92% | 114,699 |
Mar 21, 2025 | 31.16 | 31.85 | 31.10 | 31.27 | 31.27 | -0.89% | 116,235 |
Mar 20, 2025 | 30.52 | 31.85 | 30.52 | 31.55 | 31.55 | 2.04% | 92,468 |
Mar 19, 2025 | 30.60 | 31.08 | 30.50 | 30.92 | 30.92 | 1.18% | 76,873 |
Mar 18, 2025 | 29.69 | 30.85 | 29.53 | 30.56 | 30.56 | 1.49% | 125,551 |
Mar 17, 2025 | 29.16 | 30.31 | 29.16 | 30.11 | 30.11 | 2.21% | 99,635 |
Mar 14, 2025 | 28.88 | 29.62 | 28.50 | 29.46 | 29.46 | 3.44% | 94,436 |
Mar 13, 2025 | 28.32 | 28.91 | 27.65 | 28.48 | 28.48 | 0.56% | 127,060 |
Mar 12, 2025 | 28.47 | 29.06 | 28.00 | 28.32 | 28.32 | 0.89% | 109,968 |
Mar 11, 2025 | 27.20 | 28.50 | 27.03 | 28.07 | 28.07 | 2.90% | 141,284 |
Mar 10, 2025 | 28.22 | 29.04 | 26.94 | 27.28 | 27.28 | -4.82% | 166,926 |
Mar 7, 2025 | 29.81 | 30.05 | 28.13 | 28.66 | 28.66 | -3.73% | 213,459 |
Mar 6, 2025 | 31.02 | 31.15 | 29.48 | 29.77 | 29.77 | -5.49% | 107,032 |
Mar 5, 2025 | 30.69 | 31.67 | 29.20 | 31.50 | 31.50 | 0.96% | 306,401 |
Mar 4, 2025 | 31.09 | 32.05 | 30.55 | 31.20 | 31.20 | -1.05% | 176,555 |
Mar 3, 2025 | 32.56 | 33.42 | 31.19 | 31.53 | 31.53 | -2.72% | 204,255 |
Feb 28, 2025 | 32.34 | 32.66 | 31.71 | 32.41 | 32.41 | -0.22% | 95,303 |
Feb 27, 2025 | 32.75 | 32.90 | 32.05 | 32.48 | 32.48 | -0.55% | 100,577 |
Feb 26, 2025 | 31.62 | 32.71 | 31.62 | 32.66 | 32.66 | 2.96% | 77,775 |
Feb 25, 2025 | 31.75 | 32.08 | 31.37 | 31.72 | 31.72 | 0.03% | 91,828 |
Feb 24, 2025 | 32.01 | 32.01 | 31.29 | 31.71 | 31.71 | -0.41% | 94,538 |
Feb 21, 2025 | 33.03 | 33.03 | 31.84 | 31.84 | 31.84 | -2.39% | 95,668 |
Feb 20, 2025 | 32.75 | 32.84 | 32.16 | 32.62 | 32.62 | -0.79% | 80,723 |
Feb 19, 2025 | 32.70 | 33.27 | 32.63 | 32.88 | 32.88 | -1.26% | 157,697 |
Feb 18, 2025 | 32.58 | 33.31 | 32.34 | 33.30 | 33.30 | 2.18% | 70,583 |
Feb 14, 2025 | 33.29 | 33.55 | 32.49 | 32.59 | 32.59 | -1.18% | 98,548 |
Feb 13, 2025 | 33.19 | 33.34 | 32.78 | 32.98 | 32.98 | - | 127,479 |
Feb 12, 2025 | 33.48 | 33.76 | 32.86 | 32.98 | 32.98 | -3.37% | 174,352 |
Feb 11, 2025 | 33.79 | 34.54 | 33.30 | 34.13 | 34.13 | -1.12% | 157,386 |