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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.24	29.26	29.26	30.12	28.11	98,904
November 20, 2025	30.67	28.22	28.22	31	28	131,005
November 19, 2025	29.72	29.95	29.95	30.26	29.59	89,334
November 18, 2025	29.79	29.67	29.67	29.98	29.25	101,900
November 17, 2025	30.5	30.08	30.08	30.81	29.62	109,038
November 14, 2025	30.66	30.72	30.72	31.2	30.31	68,500
November 13, 2025	33.32	31.16	31.16	33.62	30.95	113,700
November 12, 2025	32.34	33.63	33.63	33.64	32.34	93,400
November 11, 2025	32.17	32.23	32.23	32.55	32.06	74,762
November 10, 2025	32.53	32.91	32.91	32.98	31.85	81,600
November 07, 2025	32.35	31.85	31.85	32.38	31.53	108,453
November 06, 2025	33.19	32.75	32.75	33.19	32.39	80,000
November 05, 2025	33.81	33.16	33.16	34.33	33.04	136,193
November 04, 2025	33.96	33.67	33.67	34.44	32.96	60,800
November 03, 2025	35.32	34.76	34.76	35.47	34.31	72,400
October 31, 2025	36.34	35.3	35.3	36.7	34.75	115,500
October 30, 2025	35.87	36.39	36.39	37	35.87	66,305
October 29, 2025	36.45	36.11	36.11	36.86	35.74	59,943
October 28, 2025	36.33	36.45	36.45	36.87	35.83	66,128
October 27, 2025	36.5	36.33	36.33	36.79	36.07	61,249
October 24, 2025	36.47	36.22	36.22	36.53	35.92	39,333
October 23, 2025	34.89	35.91	35.91	36.11	34.24	52,563
October 22, 2025	35.22	34.86	34.86	35.22	34.21	60,833
October 21, 2025	35.07	35.2	35.2	35.6	34.54	96,346
October 20, 2025	35	35.14	35.14	35.51	34.91	45,819
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

Clearfield, Inc. (CLFD) NASDAQ