Clearfield Inc. (CLFD)
32.38
-0.10 (-0.31%)
At close: Feb 28, 2025, 3:59 PM
32.41
0.10%
After-hours: Feb 28, 2025, 04:00 PM EST
CLFD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 32.34 | 32.66 | 31.71 | 32.41 | -0.07 | -0.22% | 95,240 |
| 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 |
| Jan 21, 2025 | 38.50 | 40.02 | 38.22 | 39.38 | 1.01 | 2.63% | 104,745 |
| Jan 17, 2025 | 38.28 | 38.58 | 37.42 | 38.37 | 0.51 | 1.35% | 68,627 |
| Jan 16, 2025 | 37.77 | 38.47 | 36.90 | 37.86 | 0.03 | 0.08% | 103,800 |
| Jan 15, 2025 | 36.99 | 38.67 | 36.76 | 37.83 | 1.71 | 4.73% | 149,305 |
| Jan 14, 2025 | 34.60 | 36.19 | 34.56 | 36.12 | 1.67 | 4.85% | 126,745 |
| Jan 13, 2025 | 34.11 | 34.77 | 33.74 | 34.45 | -0.04 | -0.12% | 88,627 |
| Jan 10, 2025 | 33.96 | 34.62 | 33.35 | 34.49 | -0.18 | -0.52% | 83,700 |
| Jan 8, 2025 | 34.05 | 35.07 | 33.20 | 34.67 | 0.36 | 1.05% | 71,630 |
| Jan 7, 2025 | 35.15 | 35.57 | 33.45 | 34.31 | -0.67 | -1.92% | 92,041 |
| Jan 6, 2025 | 33.12 | 35.06 | 33.12 | 34.98 | 1.76 | 5.30% | 117,721 |
| Jan 3, 2025 | 32.22 | 33.31 | 31.84 | 33.22 | 1.21 | 3.78% | 80,200 |
| Jan 2, 2025 | 31.44 | 32.16 | 31.19 | 32.01 | 1.01 | 3.26% | 81,300 |
| Dec 31, 2024 | 31.64 | 31.98 | 30.85 | 31.00 | -0.23 | -0.74% | 83,925 |
| Dec 30, 2024 | 30.63 | 31.34 | 30.07 | 31.23 | 0.11 | 0.35% | 100,000 |
| Dec 27, 2024 | 31.48 | 31.74 | 30.54 | 31.12 | -0.46 | -1.46% | 78,900 |
| Dec 26, 2024 | 31.28 | 31.68 | 30.86 | 31.58 | 0.25 | 0.80% | 77,300 |
| Dec 24, 2024 | 30.20 | 31.35 | 30.20 | 31.33 | 0.90 | 2.96% | 66,300 |
| Dec 23, 2024 | 30.00 | 30.80 | 29.99 | 30.43 | 0.32 | 1.06% | 137,718 |
| Dec 20, 2024 | 30.05 | 31.23 | 30.05 | 30.11 | -0.38 | -1.25% | 175,200 |
| Dec 19, 2024 | 30.44 | 31.23 | 30.29 | 30.49 | 0.21 | 0.69% | 103,500 |
| Dec 18, 2024 | 31.90 | 32.84 | 29.82 | 30.28 | -1.68 | -5.26% | 132,500 |
| Dec 17, 2024 | 31.79 | 32.19 | 31.37 | 31.96 | -0.13 | -0.41% | 71,028 |
| Dec 16, 2024 | 32.62 | 32.85 | 32.00 | 32.09 | -0.54 | -1.65% | 61,400 |