Clearfield Inc. (CLFD)
27.00
-2.56 (-8.66%)
At close: Apr 03, 2025, 3:59 PM
27.05
0.19%
After-hours: Apr 03, 2025, 04:05 PM EDT
Clearfield Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 28.83 | 29.88 | 28.56 | 29.56 | 0.31 | 1.06% | 97,059 |
| Apr 1, 2025 | 29.45 | 29.88 | 28.65 | 29.25 | -0.47 | -1.58% | 96,527 |
| Mar 31, 2025 | 29.65 | 29.88 | 28.71 | 29.72 | -0.21 | -0.70% | 105,300 |
| Mar 28, 2025 | 30.45 | 30.81 | 29.55 | 29.93 | -0.60 | -1.97% | 60,500 |
| Mar 27, 2025 | 31.28 | 31.28 | 30.50 | 30.53 | -0.74 | -2.37% | 56,900 |
| Mar 26, 2025 | 32.08 | 32.09 | 31.06 | 31.27 | -0.73 | -2.28% | 69,009 |
| Mar 25, 2025 | 31.81 | 32.21 | 31.55 | 32.00 | 0.13 | 0.41% | 53,127 |
| Mar 24, 2025 | 31.35 | 32.57 | 31.35 | 31.87 | 0.60 | 1.92% | 114,700 |
| Mar 21, 2025 | 31.16 | 31.85 | 31.10 | 31.27 | -0.28 | -0.89% | 116,235 |
| Mar 20, 2025 | 30.52 | 31.85 | 30.52 | 31.55 | 0.63 | 2.04% | 92,500 |
| Mar 19, 2025 | 30.60 | 31.08 | 30.50 | 30.92 | 0.36 | 1.18% | 76,900 |
| Mar 18, 2025 | 29.69 | 30.85 | 29.53 | 30.56 | 0.45 | 1.49% | 125,600 |
| Mar 17, 2025 | 29.16 | 30.31 | 29.16 | 30.11 | 0.65 | 2.21% | 99,635 |
| Mar 14, 2025 | 28.88 | 29.62 | 28.50 | 29.46 | 0.98 | 3.44% | 94,436 |
| Mar 13, 2025 | 28.32 | 28.91 | 27.65 | 28.48 | 0.16 | 0.56% | 127,100 |
| Mar 12, 2025 | 28.47 | 29.06 | 28.00 | 28.32 | 0.25 | 0.89% | 110,000 |
| Mar 11, 2025 | 27.20 | 28.50 | 27.03 | 28.07 | 0.79 | 2.90% | 141,300 |
| Mar 10, 2025 | 28.22 | 29.04 | 26.94 | 27.28 | -1.38 | -4.82% | 166,927 |
| Mar 7, 2025 | 29.81 | 30.05 | 28.13 | 28.66 | -1.11 | -3.73% | 213,500 |
| Mar 6, 2025 | 31.02 | 31.15 | 29.48 | 29.77 | -1.73 | -5.49% | 107,032 |
| Mar 5, 2025 | 30.69 | 31.67 | 29.20 | 31.50 | 0.30 | 0.96% | 306,401 |
| Mar 4, 2025 | 31.09 | 32.05 | 30.55 | 31.20 | -0.33 | -1.05% | 176,600 |
| Mar 3, 2025 | 32.56 | 33.42 | 31.19 | 31.53 | -0.88 | -2.72% | 204,300 |
| Feb 28, 2025 | 32.34 | 32.66 | 31.71 | 32.41 | -0.07 | -0.22% | 95,303 |
| Feb 27, 2025 | 32.75 | 32.90 | 32.05 | 32.48 | -0.18 | -0.55% | 100,600 |
| Feb 26, 2025 | 31.62 | 32.71 | 31.62 | 32.66 | 0.94 | 2.96% | 77,800 |
| Feb 25, 2025 | 31.75 | 32.08 | 31.37 | 31.72 | 0.01 | 0.03% | 91,828 |
| Feb 24, 2025 | 32.01 | 32.01 | 31.29 | 31.71 | -0.13 | -0.41% | 94,538 |
| Feb 21, 2025 | 33.03 | 33.03 | 31.84 | 31.84 | -0.78 | -2.39% | 95,700 |
| Feb 20, 2025 | 32.75 | 32.84 | 32.16 | 32.62 | -0.26 | -0.79% | 80,723 |
| Feb 19, 2025 | 32.70 | 33.27 | 32.63 | 32.88 | -0.42 | -1.26% | 157,700 |
| Feb 18, 2025 | 32.58 | 33.31 | 32.34 | 33.30 | 0.71 | 2.18% | 70,600 |
| Feb 14, 2025 | 33.29 | 33.55 | 32.49 | 32.59 | -0.39 | -1.18% | 98,548 |
| Feb 13, 2025 | 33.19 | 33.34 | 32.78 | 32.98 | 0.00 | 0.00% | 127,500 |
| Feb 12, 2025 | 33.48 | 33.76 | 32.86 | 32.98 | -1.15 | -3.37% | 174,400 |
| Feb 11, 2025 | 33.79 | 34.54 | 33.30 | 34.13 | -0.39 | -1.13% | 157,400 |
| Feb 10, 2025 | 35.27 | 35.27 | 34.20 | 34.52 | -0.23 | -0.66% | 183,026 |
| Feb 7, 2025 | 36.93 | 39.72 | 34.12 | 34.75 | -2.19 | -5.93% | 325,300 |
| Feb 6, 2025 | 37.22 | 37.58 | 36.02 | 36.94 | -0.13 | -0.35% | 164,000 |
| Feb 5, 2025 | 35.78 | 37.18 | 35.78 | 37.07 | 1.47 | 4.13% | 109,500 |
| Feb 4, 2025 | 34.81 | 35.96 | 34.58 | 35.60 | 0.79 | 2.27% | 103,700 |
| Feb 3, 2025 | 35.31 | 35.80 | 34.21 | 34.81 | -1.68 | -4.60% | 109,600 |
| Jan 31, 2025 | 35.03 | 37.09 | 35.03 | 36.49 | 1.75 | 5.04% | 240,600 |
| Jan 30, 2025 | 37.76 | 39.07 | 34.20 | 34.74 | -3.06 | -8.10% | 421,620 |
| Jan 29, 2025 | 37.67 | 38.40 | 37.51 | 37.80 | 0.22 | 0.59% | 79,500 |
| Jan 28, 2025 | 38.07 | 38.07 | 37.30 | 37.58 | -0.20 | -0.53% | 90,715 |
| Jan 27, 2025 | 39.76 | 39.83 | 37.21 | 37.78 | -2.71 | -6.69% | 143,400 |
| Jan 24, 2025 | 41.26 | 41.49 | 40.10 | 40.49 | -0.63 | -1.53% | 90,614 |
| Jan 23, 2025 | 39.56 | 41.36 | 39.28 | 41.12 | 1.20 | 3.01% | 120,736 |
| Jan 22, 2025 | 39.38 | 40.44 | 39.11 | 39.92 | 0.54 | 1.37% | 144,000 |