Clearfield Inc. (CLFD)
NASDAQ: CLFD
· Real-Time Price · USD
34.01
0.97 (2.94%)
At close: Sep 11, 2025, 3:59 PM
34.01
0.00%
After-hours: Sep 11, 2025, 04:10 PM EDT
CLFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.25 | 33.59 | 32.68 | 33.04 | 33.04 | -0.63% | 94,922 |
| Sep 9, 2025 | 33.57 | 33.57 | 32.77 | 33.25 | 33.25 | -1.16% | 77,216 |
| Sep 8, 2025 | 33.06 | 33.90 | 32.34 | 33.64 | 33.64 | 2.16% | 132,222 |
| Sep 5, 2025 | 33.33 | 33.43 | 32.75 | 32.93 | 32.93 | -0.36% | 120,200 |
| Sep 4, 2025 | 31.72 | 33.19 | 31.42 | 33.05 | 33.05 | 4.39% | 167,938 |
| Sep 3, 2025 | 32.14 | 32.34 | 31.46 | 31.66 | 31.66 | -1.49% | 125,903 |
| Sep 2, 2025 | 32.10 | 32.94 | 32.05 | 32.14 | 32.14 | -1.47% | 131,600 |
| Aug 29, 2025 | 33.17 | 33.17 | 32.30 | 32.62 | 32.62 | -1.45% | 551,100 |
| Aug 28, 2025 | 32.73 | 33.44 | 32.67 | 33.10 | 33.10 | 1.13% | 81,500 |
| Aug 27, 2025 | 32.92 | 33.39 | 32.67 | 32.73 | 32.73 | -0.64% | 75,600 |
| Aug 26, 2025 | 32.39 | 33.00 | 32.39 | 32.94 | 32.94 | 1.54% | 112,500 |
| Aug 25, 2025 | 32.85 | 32.99 | 32.40 | 32.44 | 32.44 | -1.43% | 92,222 |
| Aug 22, 2025 | 31.68 | 33.05 | 31.26 | 32.91 | 32.91 | 5.35% | 199,537 |
| Aug 21, 2025 | 31.08 | 31.49 | 30.58 | 31.24 | 31.24 | 0.35% | 141,200 |
| Aug 20, 2025 | 31.90 | 31.90 | 30.72 | 31.13 | 31.13 | -2.57% | 116,852 |
| Aug 19, 2025 | 31.78 | 32.03 | 31.18 | 31.95 | 31.95 | 0.69% | 216,307 |
| Aug 18, 2025 | 31.41 | 31.80 | 31.15 | 31.73 | 31.73 | 1.12% | 109,700 |
| Aug 15, 2025 | 31.64 | 31.69 | 30.27 | 31.38 | 31.38 | -0.38% | 187,419 |
| 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 |