Clearfield, Inc. - CLFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.16	34.56	34.56	35.4	34.52	87,115
October 16, 2025	37.52	35.49	35.49	37.66	35.33	128,934
October 15, 2025	36.59	37.5	37.5	37.66	36.59	100,900
October 14, 2025	34.97	36.09	36.09	36.69	34.8	89,200
October 13, 2025	35.53	35.52	35.52	35.98	35.23	99,428
October 10, 2025	36.86	34.84	34.84	37.24	34.73	119,145
October 09, 2025	35.88	36.79	36.79	37.02	35.24	91,800
October 08, 2025	35.67	35.92	35.92	36.49	35.19	59,400
October 07, 2025	36.06	35.34	35.34	36.48	35.26	101,908
October 06, 2025	36.07	36.01	36.01	36.55	35.82	88,000
October 03, 2025	35.44	35.81	35.81	36.07	35.01	77,868
October 02, 2025	35.29	35.32	35.32	35.37	34.63	90,447
October 01, 2025	34.38	35.15	35.15	35.58	33.85	107,466
September 30, 2025	33.8	34.38	34.38	34.42	33.55	102,502
September 29, 2025	34.07	33.73	33.73	34.25	33.55	63,700
September 26, 2025	33.92	33.72	33.72	34.17	33.48	87,508
September 25, 2025	33.62	33.73	33.73	33.93	33.3	83,503
September 24, 2025	34.57	33.98	33.98	34.69	33.35	95,400
September 23, 2025	34.18	34.42	34.42	34.68	34.09	91,500
September 22, 2025	33.75	34.06	34.06	34.19	33.42	140,728
September 19, 2025	34.48	33.97	33.97	34.83	33.73	194,300
September 18, 2025	34.2	34.37	34.37	34.46	33.95	75,400
September 17, 2025	33.7	33.67	33.67	34.21	33.35	121,600
September 16, 2025	33.05	33.63	33.63	33.69	32.83	108,326
September 15, 2025	32.92	33.05	33.05	33.43	32.08	190,300
September 12, 2025	33.8	32.8	32.8	33.8	32.69	106,100
September 11, 2025	33.06	34.01	34.01	34.79	32.82	170,737
September 10, 2025	33.25	33.04	33.04	33.59	32.68	94,922
September 09, 2025	33.57	33.25	33.25	33.57	32.77	77,216
September 08, 2025	33.06	33.64	33.64	33.9	32.34	132,222
September 05, 2025	33.33	32.93	32.93	33.43	32.75	120,200
September 04, 2025	31.72	33.05	33.05	33.19	31.42	166,494
September 03, 2025	32.14	31.66	31.66	32.34	31.46	125,903
September 02, 2025	32.1	32.14	32.14	32.94	32.05	131,600
August 29, 2025	33.17	32.62	32.62	33.17	32.3	551,100
August 28, 2025	32.73	33.1	33.1	33.44	32.67	81,500
August 27, 2025	32.92	32.73	32.73	33.39	32.67	75,600
August 26, 2025	32.39	32.94	32.94	33	32.39	112,500
August 25, 2025	32.85	32.44	32.44	32.99	32.4	92,222
August 22, 2025	31.68	32.91	32.91	33.05	31.26	199,537
August 21, 2025	31.08	31.24	31.24	31.49	30.58	141,200
August 20, 2025	31.9	31.13	31.13	31.9	30.72	116,852
August 19, 2025	31.78	31.95	31.95	32.03	31.18	216,307
August 18, 2025	31.41	31.73	31.73	31.8	31.15	109,700
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

Clearfield, Inc. (CLFD) NASDAQ