Clearfield, Inc. (CLFD)
NASDAQ: CLFD · Real-Time Price · USD
29.56
+0.31 (1.06%)
At close: Apr 2, 2025, 4:00 PM
29.42
-0.14 (-0.47%)
After-hours: Apr 2, 2025, 6:16 PM EDT

Clearfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202528.8329.8828.5629.5629.561.06%97,061
Apr 1, 202529.4529.8828.6529.2529.25-1.58%96,527
Mar 31, 202529.6529.8828.7129.7229.72-0.70%105,252
Mar 28, 202530.4530.8129.5529.9329.93-1.97%60,450
Mar 27, 202531.2831.2830.5030.5330.53-2.37%56,899
Mar 26, 202532.0832.0931.0631.2731.27-2.28%69,009
Mar 25, 202531.8132.2131.5532.0032.000.41%53,127
Mar 24, 202531.3532.5731.3531.8731.871.92%114,699
Mar 21, 202531.1631.8531.1031.2731.27-0.89%116,235
Mar 20, 202530.5231.8530.5231.5531.552.04%92,468
Mar 19, 202530.6031.0830.5030.9230.921.18%76,873
Mar 18, 202529.6930.8529.5330.5630.561.49%125,551
Mar 17, 202529.1630.3129.1630.1130.112.21%99,635
Mar 14, 202528.8829.6228.5029.4629.463.44%94,436
Mar 13, 202528.3228.9127.6528.4828.480.56%127,060
Mar 12, 202528.4729.0628.0028.3228.320.89%109,968
Mar 11, 202527.2028.5027.0328.0728.072.90%141,284
Mar 10, 202528.2229.0426.9427.2827.28-4.82%166,926
Mar 7, 202529.8130.0528.1328.6628.66-3.73%213,459
Mar 6, 202531.0231.1529.4829.7729.77-5.49%107,032
Mar 5, 202530.6931.6729.2031.5031.500.96%306,401
Mar 4, 202531.0932.0530.5531.2031.20-1.05%176,555
Mar 3, 202532.5633.4231.1931.5331.53-2.72%204,255
Feb 28, 202532.3432.6631.7132.4132.41-0.22%95,303
Feb 27, 202532.7532.9032.0532.4832.48-0.55%100,577
Feb 26, 202531.6232.7131.6232.6632.662.96%77,775
Feb 25, 202531.7532.0831.3731.7231.720.03%91,828
Feb 24, 202532.0132.0131.2931.7131.71-0.41%94,538
Feb 21, 202533.0333.0331.8431.8431.84-2.39%95,668
Feb 20, 202532.7532.8432.1632.6232.62-0.79%80,723
Feb 19, 202532.7033.2732.6332.8832.88-1.26%157,697
Feb 18, 202532.5833.3132.3433.3033.302.18%70,583
Feb 14, 202533.2933.5532.4932.5932.59-1.18%98,548
Feb 13, 202533.1933.3432.7832.9832.98-127,479
Feb 12, 202533.4833.7632.8632.9832.98-3.37%174,352
Feb 11, 202533.7934.5433.3034.1334.13-1.12%157,386
Feb 10, 202535.2735.2734.2034.5234.52-0.68%183,026
Feb 7, 202536.9339.7234.1234.7534.75-5.92%325,269
Feb 6, 202537.2237.5836.0236.9436.94-0.36%163,996
Feb 5, 202535.7837.1835.7837.0737.074.13%109,474
Feb 4, 202534.8135.9634.5835.6035.602.27%103,690
Feb 3, 202535.3135.8034.2134.8134.81-4.60%109,568
Jan 31, 202535.0337.0935.0336.4936.495.04%240,584
Jan 30, 202537.7639.0734.2034.7434.74-8.10%421,620
Jan 29, 202537.6738.4037.5137.8037.800.59%79,472
Jan 28, 202538.0738.0737.3037.5837.58-0.53%90,715
Jan 27, 202539.7639.8337.2137.7837.78-6.69%143,366
Jan 24, 202541.2641.4940.1040.4940.49-1.53%90,614
Jan 23, 202539.5641.3639.2841.1241.123.01%120,736
Jan 22, 202539.3840.4439.1139.9239.921.37%143,991