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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.89	32.52	32.52	32.93	31.74	94,645
February 19, 2026	31.74	32.05	32.05	32.26	31.54	90,527
February 18, 2026	32.13	31.87	31.87	32.56	31.51	78,252
February 17, 2026	32.52	32.35	32.35	32.83	31.96	63,400
February 13, 2026	31.65	32.68	32.68	32.85	31.39	84,024
February 12, 2026	31.72	31.65	31.55	31.72	30.1	93,510
February 11, 2026	31.9	31.44	31.44	31.94	30.11	119,800
February 10, 2026	32.15	31.4	31.4	32.64	31.38	72,900
February 09, 2026	30.95	32.51	32.51	32.8	30.72	120,221
February 06, 2026	29.71	30.91	30.91	31.53	29.71	195,200
February 05, 2026	32	29.08	29.08	33.66	27.26	422,308
February 04, 2026	30.4	30.47	30.47	30.82	29.6	214,554
February 03, 2026	30.47	30.13	30.13	30.77	29.45	147,400
February 02, 2026	29.8	30.27	30.27	30.92	29.8	100,113
January 30, 2026	29.68	29.77	29.77	30.69	29.36	124,708
January 29, 2026	29.8	29.97	29.97	30.08	29.09	123,447
January 28, 2026	31.44	29.93	29.93	32	29.8	133,428
January 27, 2026	31.15	31.44	31.44	31.65	31.02	77,916
January 26, 2026	30.74	31.21	31.21	31.56	30.16	105,500
January 23, 2026	32.18	30.77	30.77	32.18	30.61	102,795
January 22, 2026	31.41	32.35	32.35	32.72	31.41	183,441
January 21, 2026	30.08	30.85	30.85	31.03	29.75	114,017
January 20, 2026	30.64	29.95	29.95	31.32	29.71	130,705
January 16, 2026	32.37	31.42	31.42	32.74	31.08	162,900
January 15, 2026	32.77	32.34	32.34	33.45	32.21	196,075
January 14, 2026	31.57	32.45	32.45	32.48	31.53	113,892
January 13, 2026	31.22	31.79	31.79	32.36	30.96	110,247
January 12, 2026	30.34	31.13	31.13	31.23	30.22	82,800
January 09, 2026	30.12	30.34	30.34	30.45	29.8	54,300
January 08, 2026	30.34	30.21	30.21	30.54	30	58,244
January 07, 2026	30.7	30.34	30.34	30.7	29.73	537,700
January 06, 2026	31	30.81	30.81	31.17	30.33	93,200
January 05, 2026	29.51	31.15	31.15	31.47	29.51	128,503
January 02, 2026	29.5	29.49	29.49	29.81	29.01	72,412
December 31, 2025	29.47	29.15	29.15	29.7	29.04	103,900
December 30, 2025	29.83	29.42	29.42	29.97	29.39	69,624
December 29, 2025	29.93	29.94	29.94	30.39	29.72	75,225
December 26, 2025	29.38	30.17	30.17	30.21	29.36	78,116
December 24, 2025	29.54	29.43	29.43	29.87	29.29	50,936
December 23, 2025	28.89	29.63	29.63	29.82	28.75	121,000
December 22, 2025	28.65	29	29	29.35	28.65	107,400
December 19, 2025	28.7	28.58	28.58	29.15	28.47	216,515
December 18, 2025	29.17	28.95	28.95	29.48	28.71	88,036
December 17, 2025	30	28.6	28.6	30.28	28.56	97,634
December 16, 2025	29.72	30.01	30.01	30.52	29.47	155,900
December 15, 2025	30.03	29.14	29.14	30.25	29.05	103,526
December 12, 2025	30.69	29.64	29.64	30.69	29.53	107,663
December 11, 2025	30.8	30.65	30.65	30.93	30.01	91,000
December 10, 2025	29.88	30.66	30.66	30.94	29.84	145,800
December 09, 2025	29.72	30.03	30.03	30.24	29.52	105,105
December 08, 2025	28.83	29.49	29.49	29.64	28.76	77,147
December 05, 2025	28.88	28.74	28.74	29.37	28.52	94,397
December 04, 2025	28.25	28.87	28.87	28.95	28.21	88,700
December 03, 2025	28.46	28.29	28.29	28.65	27.67	126,133
December 02, 2025	28.63	28.36	28.36	29.11	28.24	98,600
December 01, 2025	29.02	28.53	28.53	29.02	28.04	132,400
November 28, 2025	28.59	29.36	29.36	29.7	27.8	117,000
November 26, 2025	29.29	28.47	28.47	30.74	28.29	259,907
November 25, 2025	25.55	28.03	28.03	31.25	24.58	424,597
November 24, 2025	29.33	29.38	29.38	30	29.06	133,738

Clearfield, Inc. (CLFD) NASDAQ