Clearfield, Inc. CLFD
NASDAQ · United States · Electronic Technology
$31.90+0.76 (+2.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.90 | +2.44% | $31.16 | $31.90 | $30.82 | 27.07K |
| 2026-09-30 | $31.14 | +2.23% | $30.57 | $31.39 | $30.57 | 115.20K |
| 2026-09-29 | $30.46 | -0.65% | $30.82 | $31.03 | $30.43 | 151.50K |
| 2026-09-28 | $30.66 | -1.32% | $30.96 | $30.96 | $30.33 | 78.20K |
| 2026-09-25 | $31.07 | +1.77% | $30.73 | $31.67 | $30.41 | 67.90K |
| 2026-09-24 | $30.53 | -1.74% | $30.93 | $31.01 | $30.13 | 134.50K |
| 2026-09-23 | $31.07 | -2.39% | $31.60 | $31.79 | $30.75 | 60.60K |
| 2026-09-22 | $31.83 | +3.08% | $31.14 | $32.13 | $30.61 | 176.60K |
| 2026-09-21 | $30.88 | +2.39% | $30.61 | $31.33 | $30.38 | 77.60K |
| 2026-09-18 | $30.16 | -1.57% | $30.78 | $30.78 | $29.72 | 342.20K |
| 2026-09-17 | $30.64 | +1.83% | $30.72 | $31.20 | $30.60 | 193.50K |
| 2026-09-16 | $30.09 | +3.08% | $29.25 | $30.28 | $28.96 | 173.50K |
| 2026-09-15 | $29.19 | +1.60% | $28.96 | $29.27 | $28.69 | 93.80K |
| 2026-09-14 | $28.73 | -4.30% | $29.24 | $29.33 | $28.30 | 141.60K |
| 2026-09-11 | $30.02 | +6.15% | $29.32 | $30.24 | $29.13 | 180.00K |
| 2026-09-10 | $28.28 | +0.28% | $27.76 | $28.81 | $27.76 | 155.30K |
| 2026-09-09 | $28.20 | -2.42% | $28.74 | $29.22 | $28.11 | 148.60K |
| 2026-09-08 | $28.90 | +0.87% | $28.99 | $29.35 | $28.51 | 116.00K |
| 2026-09-04 | $28.65 | +1.17% | $28.35 | $28.97 | $28.31 | 102.50K |
| 2026-09-03 | $28.32 | -1.39% | $28.80 | $29.07 | $28.23 | 109.50K |
| 2026-09-02 | $28.72 | +1.66% | $28.25 | $29.05 | $28.17 | 110.40K |
| 2026-09-01 | $28.25 | -2.62% | $28.69 | $28.74 | $28.00 | 139.60K |
| 2026-08-31 | $29.01 | -1.76% | $29.55 | $29.99 | $28.83 | 127.80K |
| 2026-08-28 | $29.53 | -1.44% | $29.70 | $29.99 | $28.55 | 241.80K |
| 2026-08-27 | $29.96 | +0.27% | $30.18 | $30.75 | $29.91 | 203.30K |
| 2026-08-26 | $29.88 | +1.46% | $29.06 | $30.07 | $28.95 | 247.10K |
| 2026-08-25 | $29.45 | +8.15% | $27.67 | $29.55 | $27.50 | 187.60K |
| 2026-08-24 | $27.23 | -1.13% | $27.38 | $27.60 | $26.66 | 208.10K |
| 2026-08-21 | $27.54 | 0.00% | $27.80 | $28.50 | $27.23 | 124.80K |
| 2026-08-20 | $27.54 | -1.25% | $27.47 | $28.03 | $27.35 | 93.40K |
| 2026-08-19 | $27.89 | -0.92% | $28.54 | $28.69 | $27.44 | 123.30K |
| 2026-08-18 | $28.15 | -4.45% | $28.94 | $28.94 | $27.81 | 131.70K |
| 2026-08-17 | $29.46 | +2.33% | $28.69 | $30.09 | $28.30 | 154.90K |
| 2026-08-14 | $28.79 | +0.17% | $28.80 | $29.63 | $28.25 | 127.20K |
| 2026-08-13 | $28.74 | -1.20% | $29.02 | $29.83 | $28.60 | 119.70K |
| 2026-08-12 | $29.09 | -1.26% | $29.66 | $30.22 | $29.01 | 144.30K |
| 2026-08-11 | $29.46 | +2.33% | $28.71 | $29.55 | $28.16 | 273.60K |
| 2026-08-10 | $28.79 | +4.77% | $27.63 | $29.38 | $26.77 | 428.70K |
| 2026-08-07 | $27.48 | +3.08% | $27.67 | $28.43 | $27.09 | 320.40K |
| 2026-08-06 | $26.66 | -21.05% | $27.62 | $28.94 | $25.91 | 722.40K |
| 2026-08-05 | $33.77 | +0.09% | $33.74 | $34.40 | $32.60 | 262.20K |
| 2026-08-04 | $33.74 | +5.08% | $33.12 | $34.25 | $32.82 | 206.80K |
| 2026-08-03 | $32.11 | +6.11% | $30.68 | $32.19 | $30.00 | 174.50K |
| 2026-07-31 | $30.26 | -2.04% | $31.73 | $32.25 | $30.01 | 197.80K |
| 2026-07-30 | $30.89 | +4.68% | $30.19 | $31.14 | $30.19 | 229.20K |
| 2026-07-29 | $29.51 | -5.57% | $30.29 | $30.67 | $28.30 | 349.50K |
| 2026-07-28 | $31.25 | -2.71% | $31.46 | $31.68 | $30.09 | 306.00K |
| 2026-07-27 | $32.12 | +3.65% | $31.54 | $32.27 | $30.03 | 185.50K |
| 2026-07-24 | $30.99 | +1.61% | $30.51 | $31.04 | $29.38 | 203.40K |
| 2026-07-23 | $30.50 | -0.46% | $30.19 | $30.97 | $30.00 | 189.40K |
| 2026-07-22 | $30.64 | -4.31% | $31.54 | $31.87 | $30.53 | 156.70K |
| 2026-07-21 | $32.02 | +6.20% | $30.84 | $32.41 | $30.84 | 185.60K |
| 2026-07-20 | $30.15 | -1.60% | $30.96 | $31.22 | $30.02 | 114.30K |
| 2026-07-17 | $30.64 | -0.91% | $29.97 | $31.03 | $29.40 | 174.60K |
| 2026-07-16 | $30.92 | -3.74% | $31.40 | $31.42 | $30.73 | 196.50K |
| 2026-07-15 | $32.12 | -2.70% | $33.34 | $33.97 | $31.18 | 143.60K |
| 2026-07-14 | $33.01 | +0.82% | $33.23 | $33.29 | $32.15 | 182.00K |
| 2026-07-13 | $32.74 | -3.05% | $33.30 | $33.34 | $32.40 | 219.50K |
| 2026-07-10 | $33.77 | 0.00% | $33.74 | $34.08 | $33.20 | 124.90K |
| 2026-07-09 | $33.77 | +2.52% | $33.49 | $34.42 | $33.01 | 222.10K |
| 2026-07-08 | $32.94 | +1.39% | $32.28 | $33.03 | $31.67 | 121.60K |
| 2026-07-07 | $32.49 | -7.07% | $34.16 | $34.20 | $32.03 | 256.70K |
| 2026-07-06 | $34.96 | +2.91% | $34.11 | $35.88 | $34.10 | 170.10K |
| 2026-07-02 | $33.97 | -11.77% | $38.36 | $38.46 | $33.71 | 209.50K |
| 2026-07-01 | $38.50 | -3.24% | $39.32 | $40.28 | $38.41 | 112.30K |
| 2026-06-30 | $39.79 | +2.68% | $38.75 | $40.80 | $38.75 | 106.90K |
| 2026-06-29 | $38.75 | +0.31% | $38.18 | $39.06 | $37.04 | 165.20K |
| 2026-06-26 | $38.63 | +2.66% | $36.80 | $39.08 | $36.52 | 516.00K |
| 2026-06-25 | $37.63 | +1.81% | $37.53 | $37.69 | $35.51 | 174.90K |
| 2026-06-24 | $36.96 | -0.54% | $37.40 | $38.35 | $36.45 | 172.70K |
| 2026-06-23 | $37.16 | -7.12% | $38.50 | $38.73 | $36.88 | 254.20K |
| 2026-06-22 | $40.01 | -1.09% | $40.88 | $41.59 | $38.93 | 231.00K |
| 2026-06-18 | $40.45 | +4.04% | $39.81 | $40.54 | $39.01 | 255.00K |
| 2026-06-17 | $38.88 | -1.64% | $39.97 | $40.37 | $38.60 | 161.60K |
| 2026-06-16 | $39.53 | -1.40% | $40.18 | $40.63 | $38.96 | 160.60K |
| 2026-06-15 | $40.09 | +1.67% | $41.30 | $42.00 | $38.55 | 244.00K |
| 2026-06-12 | $39.43 | -1.40% | $40.10 | $42.16 | $39.22 | 238.20K |
| 2026-06-11 | $39.99 | +5.82% | $38.03 | $40.10 | $37.40 | 338.40K |
| 2026-06-10 | $37.79 | -4.01% | $39.02 | $40.57 | $37.67 | 266.50K |
| 2026-06-09 | $39.37 | -4.21% | $41.57 | $42.59 | $38.01 | 204.50K |
| 2026-06-08 | $41.10 | +2.65% | $41.23 | $41.89 | $40.07 | 205.90K |
| 2026-06-05 | $40.04 | -10.00% | $43.44 | $44.17 | $39.11 | 418.20K |
| 2026-06-04 | $44.49 | -1.42% | $43.55 | $45.51 | $42.04 | 280.10K |
| 2026-06-03 | $45.13 | -6.35% | $47.72 | $47.80 | $44.41 | 416.40K |
| 2026-06-02 | $48.19 | -0.10% | $48.68 | $49.88 | $47.23 | 350.40K |
| 2026-06-01 | $48.24 | +2.16% | $46.74 | $48.34 | $44.34 | 349.90K |
| 2026-05-29 | $47.22 | +1.11% | $47.51 | $47.51 | $43.89 | 439.70K |
| 2026-05-28 | $46.70 | -8.90% | $50.74 | $51.40 | $45.20 | 633.60K |
| 2026-05-27 | $51.26 | +8.97% | $50.00 | $52.73 | $48.12 | 1.07M |
| 2026-05-26 | $47.04 | +7.57% | $47.06 | $48.25 | $45.00 | 518.90K |