Clearfield, Inc. (CLFD) NASDAQ

31.53

+0.1545(+0.49%)

Updated at August 18 02:52PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.64	31.38	31.38	31.69	30.27	187,419
August 14, 2025	33.39	31.5	31.5	33.48	31.32	183,507
August 13, 2025	34.72	33.83	33.83	35	33.75	200,042
August 12, 2025	32.85	34.27	34.27	34.31	32.47	236,100
August 11, 2025	32.9	32.7	32.7	33.8	32.09	358,400
August 08, 2025	33.37	32.79	32.79	33.82	31.36	429,321
August 07, 2025	39.1	33.26	33.26	40.59	30.93	884,349
August 06, 2025	44.18	44.14	44.14	44.98	43.38	194,316
August 05, 2025	44	43.94	43.94	44.28	42.77	166,842
August 04, 2025	40.95	43.89	43.89	43.9	40.95	166,249
August 01, 2025	42.82	40.81	40.81	43.13	40.79	288,300
July 31, 2025	43.79	43.81	43.81	44.39	43.07	157,778
July 30, 2025	43.77	43.72	43.72	44.83	43	124,900
July 29, 2025	45.65	43.86	43.86	45.9	43.82	124,647
July 28, 2025	44.4	45.2	45.2	45.85	44.23	99,204
July 25, 2025	44.32	44.31	44.31	44.5	43.8	130,527
July 24, 2025	45.29	44	44	45.5	43.69	210,926
July 23, 2025	43.64	45.34	45.34	46.76	43.63	240,207
July 22, 2025	42.87	43.3	43.3	43.8	42.16	184,100
July 21, 2025	43.01	43	43	43.51	42.58	80,900
July 18, 2025	43.54	43.04	43.04	43.54	42.55	102,725
July 17, 2025	42.9	43.18	43.18	44.3	42.9	88,000
July 16, 2025	41.63	42.87	42.87	43.01	41.28	121,747
July 15, 2025	41.92	41.34	41.34	42.09	41.23	65,400
July 14, 2025	41.07	41.56	41.56	41.81	40.07	242,101
July 11, 2025	42.15	41.44	41.44	42.37	41.37	99,001
July 10, 2025	43.12	42.53	42.53	43.12	41.91	87,300
July 09, 2025	43.46	43.15	43.15	43.61	42.16	71,100
July 08, 2025	43.93	43.38	43.38	43.93	43.03	57,994
July 07, 2025	44.15	43.94	43.94	44.86	43.25	115,590
July 03, 2025	44.01	44.43	44.43	44.59	43.83	48,400
July 02, 2025	43.04	43.82	43.82	44.01	42.71	96,300
July 01, 2025	43.04	43.04	43.04	43.49	42.01	123,000
June 30, 2025	43	43.41	43.41	43.9	42.82	140,556
June 27, 2025	41.89	42.49	42.49	42.5	41.46	246,400
June 26, 2025	41.24	41.89	41.89	42.19	41.24	71,736
June 25, 2025	41.72	41.19	41.19	41.92	40.98	72,806
June 24, 2025	42.16	41.67	41.67	42.39	41.37	107,100
June 23, 2025	39.69	41.68	41.68	41.69	39.69	122,596
June 20, 2025	40.15	40.01	40.01	40.26	39.19	143,500
June 18, 2025	38.35	39.75	39.75	40.05	38.02	91,321
June 17, 2025	37.95	38.37	38.37	38.67	37.87	109,400
June 16, 2025	38.54	38.12	38.12	39.06	37.96	69,623
June 13, 2025	38.68	38.01	38.01	39.15	37.85	96,021
June 12, 2025	39.29	39.34	39.34	39.74	39.26	69,900
June 11, 2025	39.64	39.53	39.53	40.28	39.2	76,703
June 10, 2025	39.08	39.39	39.39	39.44	38.67	86,900
June 09, 2025	39.22	39.1	39.1	39.42	39	102,285
June 06, 2025	39.41	39.03	39.03	39.52	38.89	87,200
June 05, 2025	39.39	38.83	38.83	39.65	38.4	199,741
June 04, 2025	38.54	39.33	39.33	39.59	38.54	144,100
June 03, 2025	37.95	38.4	38.4	39.08	37.76	122,140
June 02, 2025	36.59	37.91	37.91	38.08	36.59	155,806
May 30, 2025	37.31	37.11	37.11	37.59	36.34	373,462
May 29, 2025	37.85	37.69	37.69	38.1	36.71	121,100
May 28, 2025	38.48	37.72	37.72	38.55	37.43	107,356
May 27, 2025	38.98	38.5	38.5	38.98	38.23	108,100
May 23, 2025	37.91	38.3	38.3	38.67	37.82	135,568
May 22, 2025	37.56	38.89	38.89	39.06	37.49	160,800
May 21, 2025	38.41	37.81	37.82	38.97	37.54	131,920