Clearfield Inc. (CLFD)
NASDAQ: CLFD
· Real-Time Price · USD
31.47
-2.36 (-6.98%)
At close: Aug 14, 2025, 3:59 PM
31.50
0.10%
After-hours: Aug 14, 2025, 04:20 PM EDT
CLFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.39 | 33.48 | 31.32 | 31.50 | 31.50 | -6.89% | 183,507 |
| Aug 13, 2025 | 34.72 | 35.00 | 33.75 | 33.83 | 33.83 | -1.28% | 200,042 |
| Aug 12, 2025 | 32.85 | 34.31 | 32.47 | 34.27 | 34.27 | 4.80% | 236,100 |
| Aug 11, 2025 | 32.90 | 33.80 | 32.09 | 32.70 | 32.70 | -0.27% | 358,400 |
| Aug 8, 2025 | 33.37 | 33.82 | 31.36 | 32.79 | 32.79 | -1.41% | 429,321 |
| Aug 7, 2025 | 40.05 | 40.59 | 30.93 | 33.26 | 33.26 | -24.65% | 885,894 |
| Aug 6, 2025 | 44.18 | 44.98 | 43.38 | 44.14 | 44.14 | 0.46% | 194,316 |
| Aug 5, 2025 | 44.00 | 44.28 | 42.77 | 43.94 | 43.94 | 0.11% | 166,842 |
| Aug 4, 2025 | 40.95 | 43.90 | 40.95 | 43.89 | 43.89 | 7.55% | 166,249 |
| Aug 1, 2025 | 42.82 | 43.13 | 40.79 | 40.81 | 40.81 | -6.85% | 288,300 |
| Jul 31, 2025 | 43.79 | 44.39 | 43.07 | 43.81 | 43.81 | 0.21% | 159,016 |
| Jul 30, 2025 | 43.77 | 44.83 | 43.00 | 43.72 | 43.72 | -0.32% | 124,900 |
| Jul 29, 2025 | 45.65 | 45.90 | 43.82 | 43.86 | 43.86 | -2.96% | 124,647 |
| Jul 28, 2025 | 44.40 | 45.85 | 44.23 | 45.20 | 45.20 | 2.01% | 99,204 |
| Jul 25, 2025 | 44.32 | 44.50 | 43.80 | 44.31 | 44.31 | 0.70% | 130,527 |
| Jul 24, 2025 | 45.29 | 45.50 | 43.69 | 44.00 | 44.00 | -2.96% | 210,926 |
| Jul 23, 2025 | 43.64 | 46.76 | 43.63 | 45.34 | 45.34 | 4.71% | 240,207 |
| Jul 22, 2025 | 42.87 | 43.80 | 42.16 | 43.30 | 43.30 | 0.70% | 184,100 |
| Jul 21, 2025 | 43.01 | 43.51 | 42.58 | 43.00 | 43.00 | -0.09% | 80,900 |
| Jul 18, 2025 | 43.54 | 43.54 | 42.55 | 43.04 | 43.04 | -0.32% | 102,725 |