Clearfield, Inc. (CLFD)
NASDAQ: CLFD · Real-Time Price · USD
42.49
+0.60 (1.43%)
Jun 27, 2025, 4:00 PM - Market closed

Clearfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202541.8942.5041.4642.4942.491.43%246,376
Jun 26, 202541.2442.1941.2441.8941.891.70%71,736
Jun 25, 202541.7241.9240.9841.1941.19-1.15%72,806
Jun 24, 202542.1642.3941.3741.6741.67-0.02%107,068
Jun 23, 202539.6941.6939.6941.6841.684.17%122,596
Jun 20, 202540.1540.2639.1940.0140.010.65%143,453
Jun 18, 202538.3540.0538.0239.7539.753.60%91,321
Jun 17, 202537.9538.6737.8738.3738.370.66%109,394
Jun 16, 202538.5439.0637.9638.1238.120.29%69,623
Jun 13, 202538.6839.1537.8538.0138.01-3.38%96,021
Jun 12, 202539.2939.7439.2639.3439.34-0.49%69,898
Jun 11, 202539.6440.2839.2039.5439.540.37%76,703
Jun 10, 202539.0839.4438.6739.3939.390.74%86,897
Jun 9, 202539.2239.4239.0039.1039.100.18%102,289
Jun 6, 202539.4139.5238.8939.0339.030.52%87,171
Jun 5, 202539.3939.6538.4038.8338.83-1.27%199,741
Jun 4, 202538.5439.5938.5439.3339.332.42%144,086
Jun 3, 202537.9539.0837.7638.4038.401.29%122,140
Jun 2, 202536.5938.0836.5937.9137.912.16%155,806
May 30, 202537.3137.5936.3437.1137.11-1.54%373,462
May 29, 202537.8538.1136.7137.6937.69-0.08%121,063
May 28, 202538.4838.5537.4337.7237.72-2.03%107,356
May 27, 202538.9838.9838.2338.5038.500.52%108,059
May 23, 202537.9138.6737.8238.3038.30-1.52%135,568
May 22, 202537.5639.0637.4938.8938.892.86%160,763
May 21, 202538.4138.9737.5437.8137.81-2.50%143,477
May 20, 202538.9739.1838.3538.7838.78-0.64%102,980
May 19, 202538.3939.1737.7839.0339.030.46%171,658
May 16, 202539.0339.8738.6638.8538.85-0.31%245,745
May 15, 202537.4739.3736.5238.9738.974.00%436,656
May 14, 202537.8637.9336.4137.4737.47-0.69%323,451
May 13, 202536.6238.1536.0937.7337.733.77%232,827
May 12, 202535.8836.5933.5236.3636.365.97%233,325
May 9, 202536.0036.5032.4534.3134.317.83%315,259
May 8, 202531.4231.9030.3431.8231.822.05%171,775
May 7, 202530.9331.2930.7131.1831.180.82%82,382
May 6, 202530.3231.1330.0730.9330.930.28%69,080
May 5, 202530.7431.6830.7430.8430.84-0.90%81,629
May 2, 202530.1331.2429.9931.1231.124.50%86,858
May 1, 202528.8830.1228.8829.7829.783.87%107,792
Apr 30, 202528.6529.1628.2428.6728.67-1.98%80,003
Apr 29, 202529.1529.6729.0229.2529.250.09%66,320
Apr 28, 202529.1229.5728.7329.2329.230.29%79,611
Apr 25, 202528.3129.4028.2429.1429.142.10%68,389
Apr 24, 202528.1128.7528.0928.5428.541.64%67,368
Apr 23, 202528.1028.8327.9528.0828.083.08%85,498
Apr 22, 202526.3527.4226.3527.2427.244.89%87,674
Apr 21, 202526.2526.5025.7025.9725.97-2.04%95,899
Apr 17, 202526.4527.3526.2726.5126.510.08%81,907
Apr 16, 202526.4127.0626.0326.4926.49-1.19%68,758