CLFD Historical Prices
Clearfield, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
52.73
Period low
23.76
Period change
-12.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 32.81 | 32.81 | 28.00 | 28.72 | -12.65% | 206,749 |
| Nov 4, 2026 | 32.97 | 33.59 | 31.39 | 32.88 | +0.86% | 171,375 |
| Nov 3, 2026 | 32.12 | 33.04 | 32.12 | 32.60 | +2.47% | 128,396 |
| Nov 2, 2026 | 32.35 | 32.77 | 31.72 | 31.82 | -0.67% | 115,319 |
| Oct 30, 2026 | 32.04 | 33.00 | 31.48 | 32.03 | -3.70% | 107,956 |
| Oct 29, 2026 | 31.55 | 33.53 | 31.46 | 33.26 | +4.10% | 117,161 |
| Oct 28, 2026 | 31.05 | 32.13 | 30.59 | 31.95 | +4.28% | 108,852 |
| Oct 27, 2026 | 28.94 | 30.70 | 28.88 | 30.64 | +6.20% | 128,389 |
| Oct 26, 2026 | 27.74 | 29.34 | 27.74 | 28.85 | +4.15% | 109,409 |
| Oct 23, 2026 | 27.45 | 28.13 | 27.26 | 27.70 | +0.73% | 103,097 |
| Oct 22, 2026 | 28.52 | 28.52 | 27.19 | 27.50 | -5.69% | 225,312 |
| Oct 21, 2026 | 29.72 | 30.06 | 28.89 | 29.16 | -0.51% | 145,174 |
| Oct 20, 2026 | 29.00 | 29.55 | 27.91 | 29.31 | -4.22% | 129,890 |
| Oct 19, 2026 | 30.01 | 30.96 | 29.40 | 30.60 | +3.83% | 110,785 |
| Oct 16, 2026 | 29.82 | 30.22 | 29.43 | 29.47 | -1.73% | 92,425 |
| Oct 15, 2026 | 29.81 | 30.17 | 29.15 | 29.99 | -0.46% | 92,448 |
| Oct 14, 2026 | 31.85 | 31.89 | 30.00 | 30.13 | -7.43% | 161,223 |
| Oct 13, 2026 | 33.14 | 33.14 | 31.65 | 32.55 | -1.78% | 116,889 |
| Oct 12, 2026 | 33.67 | 33.92 | 32.87 | 33.14 | -2.56% | 149,773 |
| Oct 9, 2026 | 33.42 | 34.21 | 32.50 | 34.01 | +2.63% | 139,227 |
| Oct 8, 2026 | 32.45 | 33.54 | 32.27 | 33.14 | +0.73% | 184,441 |
| Oct 7, 2026 | 33.28 | 33.60 | 32.27 | 32.90 | -2.49% | 111,071 |
| Oct 6, 2026 | 33.34 | 33.80 | 33.13 | 33.74 | +1.75% | 77,038 |
| Oct 5, 2026 | 33.31 | 33.49 | 32.68 | 33.16 | -0.96% | 136,179 |
| Oct 2, 2026 | 32.89 | 33.90 | 32.48 | 33.48 | +4.07% | 132,084 |
| Oct 1, 2026 | 31.17 | 32.51 | 30.82 | 32.17 | +3.31% | 153,986 |
| Sep 30, 2026 | 30.57 | 31.39 | 30.57 | 31.14 | +2.23% | 115,337 |
| Sep 29, 2026 | 30.82 | 31.03 | 30.43 | 30.46 | -0.65% | 151,502 |
| Sep 28, 2026 | 30.96 | 30.96 | 30.32 | 30.66 | -1.32% | 78,045 |
| Sep 25, 2026 | 30.73 | 31.67 | 30.41 | 31.07 | +1.77% | 67,917 |
| Sep 24, 2026 | 30.93 | 31.00 | 30.13 | 30.53 | -1.74% | 134,541 |
| Sep 23, 2026 | 31.60 | 31.79 | 30.75 | 31.07 | -2.39% | 60,574 |
| Sep 22, 2026 | 31.14 | 32.13 | 30.61 | 31.83 | +3.08% | 176,587 |
| Sep 21, 2026 | 30.61 | 31.33 | 30.38 | 30.88 | +2.39% | 77,617 |
| Sep 18, 2026 | 30.78 | 30.78 | 29.72 | 30.16 | -1.57% | 342,170 |
| Sep 17, 2026 | 30.72 | 31.20 | 30.60 | 30.64 | +1.83% | 193,543 |
| Sep 16, 2026 | 29.25 | 30.27 | 28.96 | 30.09 | +3.08% | 173,458 |
| Sep 15, 2026 | 28.96 | 29.27 | 28.69 | 29.19 | +1.60% | 93,817 |
| Sep 14, 2026 | 29.24 | 29.32 | 28.30 | 28.73 | -4.30% | 141,333 |
| Sep 11, 2026 | 29.32 | 30.24 | 29.13 | 30.02 | +6.45% | 179,995 |
| Sep 9, 2026 | 28.74 | 29.21 | 28.11 | 28.20 | -2.42% | 148,612 |
| Sep 8, 2026 | 28.99 | 29.35 | 28.51 | 28.90 | +0.87% | 115,961 |
| Sep 4, 2026 | 28.35 | 28.97 | 28.31 | 28.65 | +1.17% | 102,547 |
| Sep 3, 2026 | 28.80 | 29.07 | 28.23 | 28.32 | -1.39% | 109,514 |
| Sep 2, 2026 | 28.25 | 29.05 | 28.17 | 28.72 | -1.00% | 110,487 |
| Aug 31, 2026 | 29.55 | 29.98 | 28.83 | 29.01 | -1.76% | 127,842 |
| Aug 28, 2026 | 29.70 | 29.99 | 28.55 | 29.53 | -1.44% | 242,305 |
| Aug 27, 2026 | 30.18 | 30.75 | 29.91 | 29.96 | +0.27% | 203,371 |
| Aug 26, 2026 | 29.06 | 30.07 | 28.95 | 29.88 | +1.46% | 247,099 |
| Aug 25, 2026 | 27.67 | 29.55 | 27.50 | 29.45 | +8.15% | 187,607 |
| Aug 24, 2026 | 27.38 | 27.60 | 26.66 | 27.23 | -1.13% | 208,082 |
| Aug 21, 2026 | 27.80 | 28.50 | 27.23 | 27.54 | +0.00% | 124,779 |
| Aug 20, 2026 | 27.47 | 28.03 | 27.35 | 27.54 | -1.25% | 92,846 |
| Aug 19, 2026 | 28.54 | 28.69 | 27.44 | 27.89 | -0.92% | 123,365 |
| Aug 18, 2026 | 28.94 | 28.94 | 27.81 | 28.15 | -4.45% | 131,755 |
| Aug 17, 2026 | 28.69 | 30.09 | 28.30 | 29.46 | +2.33% | 154,857 |
| Aug 14, 2026 | 28.80 | 29.63 | 28.25 | 28.79 | +0.17% | 127,213 |
| Aug 13, 2026 | 29.02 | 29.83 | 28.60 | 28.74 | -1.20% | 119,847 |
| Aug 12, 2026 | 29.66 | 30.22 | 29.00 | 29.09 | -1.26% | 144,375 |
| Aug 11, 2026 | 28.71 | 29.55 | 28.16 | 29.46 | +2.33% | 273,632 |
| Aug 10, 2026 | 27.63 | 29.38 | 26.77 | 28.79 | +4.77% | 428,673 |
| Aug 7, 2026 | 27.67 | 28.43 | 27.09 | 27.48 | +3.08% | 320,387 |
| Aug 6, 2026 | 27.62 | 28.94 | 25.91 | 26.66 | -21.05% | 722,663 |
| Aug 5, 2026 | 33.74 | 34.40 | 32.60 | 33.77 | +0.09% | 262,154 |
| Aug 4, 2026 | 33.12 | 34.25 | 32.81 | 33.74 | +5.08% | 206,805 |
| Aug 3, 2026 | 30.68 | 32.19 | 30.00 | 32.11 | +6.11% | 174,646 |
| Jul 31, 2026 | 31.73 | 32.24 | 30.01 | 30.26 | -2.04% | 197,756 |
| Jul 30, 2026 | 30.19 | 31.14 | 30.19 | 30.89 | +4.68% | 229,337 |
| Jul 29, 2026 | 30.29 | 30.67 | 28.30 | 29.51 | -5.57% | 349,522 |
| Jul 28, 2026 | 31.46 | 31.68 | 30.09 | 31.25 | -2.71% | 306,046 |
| Jul 27, 2026 | 31.54 | 32.27 | 30.03 | 32.12 | +3.65% | 185,486 |
| Jul 24, 2026 | 30.51 | 31.04 | 29.38 | 30.99 | +1.61% | 203,391 |
| Jul 23, 2026 | 30.19 | 30.96 | 30.00 | 30.50 | -0.46% | 189,389 |
| Jul 22, 2026 | 31.54 | 31.87 | 30.53 | 30.64 | -4.31% | 156,654 |
| Jul 21, 2026 | 30.84 | 32.41 | 30.84 | 32.02 | +6.20% | 185,620 |
| Jul 20, 2026 | 30.96 | 31.22 | 30.02 | 30.15 | -1.60% | 114,327 |
| Jul 17, 2026 | 29.97 | 31.03 | 29.40 | 30.64 | -0.91% | 174,643 |
| Jul 16, 2026 | 31.40 | 31.42 | 30.73 | 30.92 | -3.74% | 196,742 |
| Jul 15, 2026 | 33.34 | 33.97 | 31.18 | 32.12 | -2.70% | 143,848 |
| Jul 14, 2026 | 33.23 | 33.26 | 32.15 | 33.01 | +0.82% | 178,218 |
| Jul 13, 2026 | 33.30 | 33.34 | 32.40 | 32.74 | -3.05% | 219,504 |
| Jul 10, 2026 | 33.74 | 34.08 | 33.20 | 33.77 | +0.00% | 124,929 |
| Jul 9, 2026 | 33.49 | 34.42 | 33.01 | 33.77 | +2.52% | 222,102 |
| Jul 8, 2026 | 32.28 | 33.03 | 31.67 | 32.94 | +1.39% | 121,640 |
| Jul 7, 2026 | 34.16 | 34.20 | 32.03 | 32.49 | -7.07% | 256,674 |
| Jul 6, 2026 | 34.11 | 35.88 | 34.10 | 34.96 | +2.91% | 170,098 |
| Jul 2, 2026 | 38.36 | 38.46 | 33.71 | 33.97 | -11.77% | 209,689 |
| Jul 1, 2026 | 39.32 | 40.28 | 38.41 | 38.50 | -3.24% | 112,370 |
| Jun 30, 2026 | 38.75 | 40.80 | 38.75 | 39.79 | +2.68% | 106,921 |
| Jun 29, 2026 | 38.18 | 39.06 | 37.04 | 38.75 | +0.31% | 165,266 |
| Jun 26, 2026 | 36.80 | 39.08 | 36.52 | 38.63 | +2.66% | 516,321 |
| Jun 25, 2026 | 37.53 | 37.69 | 35.51 | 37.63 | +1.81% | 175,410 |
| Jun 24, 2026 | 37.40 | 38.35 | 36.45 | 36.96 | -0.54% | 172,897 |
| Jun 23, 2026 | 38.50 | 38.73 | 36.88 | 37.16 | -7.12% | 254,394 |
| Jun 22, 2026 | 40.88 | 41.59 | 38.93 | 40.01 | -1.09% | 231,281 |
| Jun 18, 2026 | 39.81 | 40.54 | 39.01 | 40.45 | +4.04% | 254,421 |
| Jun 17, 2026 | 39.97 | 40.37 | 38.60 | 38.88 | -1.64% | 161,626 |
| Jun 16, 2026 | 40.18 | 40.63 | 38.96 | 39.53 | -1.40% | 160,573 |
| Jun 15, 2026 | 41.30 | 41.99 | 38.55 | 40.09 | +1.67% | 245,058 |
| Jun 12, 2026 | 40.10 | 42.16 | 39.22 | 39.43 | -1.40% | 238,257 |
| Jun 11, 2026 | 38.03 | 40.10 | 37.40 | 39.99 | +5.82% | 338,401 |
| Jun 10, 2026 | 39.02 | 40.56 | 37.67 | 37.79 | -4.01% | 266,478 |
| Jun 9, 2026 | 41.57 | 42.59 | 38.01 | 39.37 | -4.21% | 204,544 |
| Jun 8, 2026 | 41.23 | 41.89 | 40.07 | 41.10 | +2.65% | 205,947 |
| Jun 5, 2026 | 43.44 | 44.17 | 39.11 | 40.04 | -10.00% | 418,245 |
| Jun 4, 2026 | 43.55 | 45.51 | 42.04 | 44.49 | -1.42% | 280,149 |
| Jun 3, 2026 | 47.72 | 47.80 | 44.41 | 45.13 | -6.35% | 416,405 |
| Jun 2, 2026 | 48.68 | 49.88 | 47.23 | 48.19 | -0.10% | 350,384 |
| Jun 1, 2026 | 46.74 | 48.34 | 44.34 | 48.24 | +2.16% | 349,945 |
| May 29, 2026 | 47.51 | 47.51 | 43.89 | 47.22 | +1.11% | 440,336 |
| May 28, 2026 | 50.74 | 51.40 | 45.20 | 46.70 | -8.90% | 635,779 |
| May 27, 2026 | 50.00 | 52.73 | 48.12 | 51.26 | +8.97% | 1,076,403 |
| May 26, 2026 | 47.06 | 48.25 | 45.00 | 47.04 | +7.57% | 523,415 |
| May 22, 2026 | 43.54 | 46.48 | 43.27 | 43.73 | +2.22% | 327,922 |
| May 21, 2026 | 41.57 | 43.27 | 41.46 | 42.78 | +1.37% | 178,011 |
| May 20, 2026 | 42.99 | 43.62 | 41.70 | 42.20 | +1.27% | 252,111 |
| May 19, 2026 | 42.94 | 44.57 | 39.69 | 41.67 | -3.65% | 382,326 |
| May 18, 2026 | 43.66 | 43.80 | 42.17 | 43.25 | -0.57% | 495,795 |
| May 15, 2026 | 42.50 | 44.58 | 41.62 | 43.50 | -2.40% | 375,063 |
| May 14, 2026 | 42.68 | 46.47 | 40.55 | 44.57 | +4.85% | 573,135 |
| May 13, 2026 | 45.17 | 46.25 | 41.00 | 42.51 | -5.85% | 409,339 |
| May 12, 2026 | 45.63 | 45.79 | 43.65 | 45.15 | -3.38% | 796,134 |
| May 11, 2026 | 40.50 | 46.75 | 39.73 | 46.73 | +16.71% | 878,807 |
| May 8, 2026 | 37.20 | 40.84 | 37.20 | 40.04 | +6.80% | 910,016 |
| May 7, 2026 | 31.55 | 37.76 | 31.55 | 37.49 | +23.81% | 791,765 |
| May 6, 2026 | 29.95 | 30.62 | 29.18 | 30.28 | +1.58% | 132,830 |
| May 5, 2026 | 29.30 | 30.14 | 28.63 | 29.81 | +1.50% | 102,327 |
| May 4, 2026 | 29.01 | 29.95 | 28.95 | 29.37 | -0.20% | 115,600 |
| May 1, 2026 | 28.98 | 29.55 | 28.61 | 29.43 | +1.87% | 108,830 |
| Apr 30, 2026 | 27.84 | 29.18 | 27.70 | 28.89 | +3.51% | 145,169 |
| Apr 29, 2026 | 28.00 | 28.30 | 25.60 | 27.91 | +0.14% | 303,347 |
| Apr 28, 2026 | 29.18 | 29.86 | 27.24 | 27.87 | -4.78% | 90,802 |
| Apr 27, 2026 | 30.22 | 30.75 | 28.38 | 29.27 | -2.98% | 160,156 |
| Apr 24, 2026 | 30.49 | 31.34 | 28.49 | 30.17 | -0.66% | 133,078 |
| Apr 23, 2026 | 30.90 | 31.30 | 28.34 | 30.37 | -1.40% | 332,005 |
| Apr 22, 2026 | 32.37 | 32.63 | 29.66 | 30.80 | -4.76% | 255,287 |
| Apr 21, 2026 | 31.26 | 32.62 | 31.26 | 32.34 | +3.62% | 164,576 |
| Apr 20, 2026 | 29.66 | 31.28 | 29.66 | 31.21 | +4.10% | 105,460 |
| Apr 17, 2026 | 29.48 | 30.35 | 29.48 | 29.98 | +3.84% | 92,611 |
| Apr 16, 2026 | 27.85 | 28.87 | 27.85 | 28.87 | +3.77% | 74,540 |
| Apr 15, 2026 | 27.67 | 27.95 | 27.09 | 27.82 | +0.72% | 121,640 |
| Apr 14, 2026 | 27.92 | 27.92 | 27.35 | 27.62 | -0.32% | 101,852 |
| Apr 13, 2026 | 27.09 | 27.92 | 27.09 | 27.71 | +2.03% | 145,339 |
| Apr 10, 2026 | 27.26 | 27.61 | 26.11 | 27.16 | +0.63% | 245,114 |
| Apr 9, 2026 | 26.50 | 28.40 | 26.00 | 26.99 | +1.58% | 496,515 |
| Apr 8, 2026 | 27.53 | 28.10 | 26.27 | 26.57 | +2.19% | 224,272 |
| Apr 7, 2026 | 26.61 | 26.96 | 25.75 | 26.00 | -2.99% | 128,726 |
| Apr 6, 2026 | 26.60 | 27.27 | 26.51 | 26.80 | +0.71% | 155,064 |
| Apr 2, 2026 | 25.27 | 27.13 | 25.27 | 26.61 | +2.27% | 95,405 |
| Apr 1, 2026 | 26.87 | 27.20 | 26.01 | 26.02 | -1.70% | 106,494 |
| Mar 31, 2026 | 27.09 | 27.31 | 23.76 | 26.47 | -0.68% | 273,423 |
| Mar 30, 2026 | 27.92 | 28.45 | 26.59 | 26.65 | -3.65% | 122,081 |
| Mar 27, 2026 | 28.57 | 29.08 | 27.34 | 27.66 | -3.66% | 290,932 |
| Mar 26, 2026 | 29.48 | 30.10 | 28.50 | 28.71 | -2.88% | 118,483 |
| Mar 25, 2026 | 29.95 | 30.30 | 29.46 | 29.56 | +0.24% | 137,648 |
| Mar 24, 2026 | 28.85 | 30.31 | 28.85 | 29.49 | +1.10% | 102,478 |
| Mar 23, 2026 | 28.69 | 30.00 | 28.41 | 29.17 | +5.04% | 157,517 |
| Mar 20, 2026 | 28.45 | 28.45 | 27.64 | 27.77 | -2.08% | 103,446 |
| Mar 19, 2026 | 28.26 | 29.15 | 27.98 | 28.36 | -0.39% | 75,838 |
| Mar 18, 2026 | 28.82 | 29.81 | 28.45 | 28.47 | -2.13% | 77,010 |
| Mar 17, 2026 | 29.11 | 29.40 | 28.74 | 29.09 | +0.28% | 71,590 |
| Mar 16, 2026 | 28.91 | 29.44 | 28.42 | 29.01 | +1.97% | 88,569 |
| Mar 13, 2026 | 28.81 | 29.05 | 28.14 | 28.45 | -0.84% | 64,518 |
| Mar 12, 2026 | 28.67 | 29.09 | 28.26 | 28.69 | -2.45% | 63,387 |
| Mar 11, 2026 | 29.65 | 29.91 | 29.22 | 29.41 | -1.31% | 44,753 |
| Mar 10, 2026 | 29.77 | 30.55 | 29.48 | 29.80 | +0.10% | 94,168 |
| Mar 9, 2026 | 29.17 | 29.88 | 28.75 | 29.77 | -0.80% | 75,320 |
| Mar 6, 2026 | 30.10 | 30.84 | 29.89 | 30.01 | -2.72% | 110,795 |
| Mar 5, 2026 | 31.35 | 31.86 | 30.48 | 30.85 | -2.96% | 64,227 |
| Mar 4, 2026 | 31.32 | 32.13 | 30.77 | 31.79 | +2.35% | 129,592 |
| Mar 3, 2026 | 30.91 | 31.30 | 29.90 | 31.06 | -1.74% | 98,323 |
| Mar 2, 2026 | 30.74 | 31.91 | 30.74 | 31.61 | +0.54% | 54,047 |
| Feb 27, 2026 | 31.73 | 33.35 | 30.99 | 31.44 | -2.36% | 63,841 |
| Feb 26, 2026 | 33.13 | 33.13 | 31.90 | 32.20 | -2.22% | 50,510 |
| Feb 25, 2026 | 33.00 | 33.21 | 32.62 | 32.93 | +0.61% | 58,612 |
| Feb 24, 2026 | 31.67 | 32.92 | 31.61 | 32.73 | +3.51% | 101,458 |
| Feb 23, 2026 | 32.10 | 32.48 | 31.20 | 31.62 | -2.77% | 90,008 |
| Feb 20, 2026 | 31.89 | 32.93 | 31.74 | 32.52 | +1.47% | 94,645 |
| Feb 19, 2026 | 31.74 | 32.26 | 31.54 | 32.05 | +0.56% | 90,527 |
| Feb 18, 2026 | 32.13 | 32.56 | 31.51 | 31.87 | -1.48% | 78,252 |
| Feb 17, 2026 | 32.52 | 32.83 | 31.96 | 32.35 | -1.01% | 63,354 |
| Feb 13, 2026 | 31.65 | 32.85 | 31.39 | 32.68 | +3.25% | 84,024 |
| Feb 12, 2026 | 31.72 | 31.72 | 30.10 | 31.65 | +0.67% | 93,988 |
| Feb 11, 2026 | 31.90 | 31.94 | 30.11 | 31.44 | +0.13% | 119,772 |
| Feb 10, 2026 | 32.15 | 32.64 | 31.38 | 31.40 | -3.41% | 74,159 |
| Feb 9, 2026 | 30.95 | 32.80 | 30.72 | 32.51 | +5.18% | 120,221 |
| Feb 6, 2026 | 29.71 | 31.53 | 29.71 | 30.91 | +6.29% | 195,153 |
| Feb 5, 2026 | 32.00 | 33.66 | 27.26 | 29.08 | -4.56% | 422,308 |
| Feb 4, 2026 | 30.40 | 30.82 | 29.60 | 30.47 | +1.13% | 214,554 |
| Feb 3, 2026 | 30.47 | 30.77 | 29.45 | 30.13 | -0.46% | 147,390 |
| Feb 2, 2026 | 29.80 | 30.91 | 29.80 | 30.27 | +1.68% | 100,113 |
| Jan 30, 2026 | 29.68 | 30.69 | 29.36 | 29.77 | -0.67% | 124,708 |
| Jan 29, 2026 | 29.80 | 30.08 | 29.09 | 29.97 | +0.13% | 123,447 |
| Jan 28, 2026 | 31.44 | 32.00 | 29.80 | 29.93 | -4.80% | 138,726 |
| Jan 27, 2026 | 31.15 | 31.65 | 31.02 | 31.44 | +0.74% | 78,301 |
| Jan 26, 2026 | 30.74 | 31.56 | 30.16 | 31.21 | +1.43% | 105,465 |
| Jan 23, 2026 | 32.18 | 32.18 | 30.61 | 30.77 | -4.88% | 102,795 |
| Jan 22, 2026 | 31.41 | 32.72 | 31.41 | 32.35 | +4.86% | 183,441 |
| Jan 21, 2026 | 30.08 | 31.03 | 29.75 | 30.85 | +3.01% | 114,017 |
| Jan 20, 2026 | 30.64 | 31.32 | 29.71 | 29.95 | -4.68% | 130,705 |
| Jan 16, 2026 | 32.37 | 32.74 | 31.08 | 31.42 | -2.84% | 162,884 |
| Jan 15, 2026 | 32.77 | 33.45 | 32.21 | 32.34 | -0.34% | 196,075 |
| Jan 14, 2026 | 31.57 | 32.48 | 31.53 | 32.45 | +2.08% | 113,892 |
| Jan 13, 2026 | 31.22 | 32.36 | 30.96 | 31.79 | +2.12% | 110,247 |
| Jan 12, 2026 | 30.34 | 31.23 | 30.22 | 31.13 | +2.60% | 82,793 |
| Jan 9, 2026 | 30.12 | 30.45 | 29.80 | 30.34 | +0.43% | 54,271 |
| Jan 8, 2026 | 30.34 | 30.54 | 30.00 | 30.21 | -0.43% | 58,244 |
| Jan 7, 2026 | 30.70 | 30.70 | 29.73 | 30.34 | -1.53% | 537,690 |
| Jan 6, 2026 | 31.00 | 31.16 | 30.33 | 30.81 | -1.09% | 93,150 |
| Jan 5, 2026 | 29.51 | 31.47 | 29.51 | 31.15 | +5.63% | 128,503 |
| Jan 2, 2026 | 29.50 | 29.80 | 29.01 | 29.49 | +1.17% | 72,438 |
| Dec 31, 2025 | 29.47 | 29.70 | 29.04 | 29.15 | -0.92% | 103,889 |
| Dec 30, 2025 | 29.83 | 29.97 | 29.39 | 29.42 | -1.74% | 69,624 |
| Dec 29, 2025 | 29.93 | 30.39 | 29.72 | 29.94 | -0.76% | 75,225 |
| Dec 26, 2025 | 29.38 | 30.21 | 29.36 | 30.17 | +2.51% | 78,116 |
| Dec 24, 2025 | 29.54 | 29.86 | 29.29 | 29.43 | -0.67% | 50,936 |
| Dec 23, 2025 | 28.89 | 29.82 | 28.75 | 29.63 | +2.17% | 120,956 |
| Dec 22, 2025 | 28.65 | 29.35 | 28.65 | 29.00 | +1.47% | 107,391 |
| Dec 19, 2025 | 28.70 | 29.15 | 28.46 | 28.58 | -1.28% | 216,515 |
| Dec 18, 2025 | 29.17 | 29.48 | 28.71 | 28.95 | +1.22% | 88,036 |
| Dec 17, 2025 | 30.00 | 30.27 | 28.56 | 28.60 | -4.70% | 97,634 |
| Dec 16, 2025 | 29.72 | 30.52 | 29.47 | 30.01 | +2.99% | 155,897 |
| Dec 15, 2025 | 30.03 | 30.25 | 29.05 | 29.14 | -1.69% | 103,526 |
| Dec 12, 2025 | 30.69 | 30.69 | 29.53 | 29.64 | -3.30% | 107,663 |
| Dec 11, 2025 | 30.80 | 30.93 | 30.01 | 30.65 | -0.03% | 90,961 |
| Dec 10, 2025 | 29.88 | 30.94 | 29.84 | 30.66 | +2.10% | 145,769 |
| Dec 9, 2025 | 29.72 | 30.24 | 29.52 | 30.03 | +1.83% | 105,105 |
| Dec 8, 2025 | 28.83 | 29.64 | 28.76 | 29.49 | +2.61% | 77,147 |
| Dec 5, 2025 | 28.88 | 29.37 | 28.52 | 28.74 | -0.45% | 94,557 |
| Dec 4, 2025 | 28.25 | 28.95 | 28.21 | 28.87 | +2.05% | 88,651 |
| Dec 3, 2025 | 28.46 | 28.65 | 27.67 | 28.29 | -0.25% | 126,133 |
| Dec 2, 2025 | 28.63 | 29.11 | 28.24 | 28.36 | -0.58% | 98,586 |
| Dec 1, 2025 | 29.02 | 29.02 | 28.04 | 28.52 | -2.84% | 132,394 |
| Nov 28, 2025 | 28.59 | 29.70 | 27.80 | 29.36 | +3.13% | 116,974 |
| Nov 26, 2025 | 29.29 | 30.75 | 28.29 | 28.47 | +1.57% | 260,424 |
| Nov 25, 2025 | 25.55 | 31.25 | 24.58 | 28.03 | -4.59% | 424,597 |
| Nov 24, 2025 | 29.33 | 30.00 | 29.06 | 29.38 | +0.41% | 133,738 |
| Nov 21, 2025 | 28.24 | 30.12 | 28.11 | 29.26 | +3.69% | 98,904 |
| Nov 20, 2025 | 30.67 | 31.00 | 28.00 | 28.22 | -5.78% | 131,005 |
| Nov 19, 2025 | 29.72 | 30.26 | 29.59 | 29.95 | +0.94% | 89,334 |
| Nov 18, 2025 | 29.79 | 29.98 | 29.25 | 29.67 | -1.36% | 101,871 |
| Nov 17, 2025 | 30.50 | 30.81 | 29.62 | 30.08 | -2.08% | 109,038 |
| Nov 14, 2025 | 30.66 | 31.20 | 30.31 | 30.72 | -1.41% | 68,546 |
| Nov 13, 2025 | 33.32 | 33.62 | 30.95 | 31.16 | -7.34% | 113,733 |
| Nov 12, 2025 | 32.34 | 33.64 | 32.34 | 33.63 | +4.34% | 93,439 |
| Nov 11, 2025 | 32.72 | 32.72 | 32.06 | 32.23 | -2.07% | 75,362 |
| Nov 10, 2025 | 32.53 | 32.98 | 31.85 | 32.91 | +3.33% | 81,610 |
| Nov 7, 2025 | 32.35 | 32.38 | 31.52 | 31.85 | -2.75% | 111,064 |
| Nov 6, 2025 | 33.19 | 33.19 | 32.39 | 32.75 | -1.24% | 79,996 |
Daily open, high, low, close and volume for Clearfield, Inc. (CLFD). Showing 249 trading days. Unadjusted prices.