Clearfield, Inc. (CLFD)
NASDAQ: CLFD · Real-Time Price · USD
28.74
-0.13 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
Clearfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.88 | 29.37 | 28.52 | 28.74 | 28.74 | -0.45% | 94,549 |
| Dec 4, 2025 | 28.25 | 28.95 | 28.21 | 28.87 | 28.87 | 2.05% | 88,650 |
| Dec 3, 2025 | 28.46 | 28.65 | 27.67 | 28.29 | 28.29 | -0.25% | 126,133 |
| Dec 2, 2025 | 28.63 | 29.11 | 28.24 | 28.36 | 28.36 | -0.58% | 98,552 |
| Dec 1, 2025 | 29.02 | 29.02 | 28.04 | 28.53 | 28.53 | -2.84% | 129,898 |
| Nov 28, 2025 | 28.59 | 29.70 | 27.80 | 29.36 | 29.36 | 3.13% | 116,824 |
| Nov 26, 2025 | 29.29 | 30.75 | 28.29 | 28.47 | 28.47 | 1.57% | 259,914 |
| Nov 25, 2025 | 25.55 | 31.25 | 24.58 | 28.03 | 28.03 | -4.59% | 424,535 |
| Nov 24, 2025 | 29.33 | 30.00 | 29.06 | 29.38 | 29.38 | 0.41% | 133,113 |
| Nov 21, 2025 | 28.24 | 30.12 | 28.11 | 29.26 | 29.26 | 3.69% | 98,904 |
| Nov 20, 2025 | 30.67 | 31.00 | 28.00 | 28.22 | 28.22 | -5.78% | 131,005 |
| Nov 19, 2025 | 29.72 | 30.26 | 29.59 | 29.95 | 29.95 | 0.94% | 89,334 |
| Nov 18, 2025 | 29.79 | 29.98 | 29.25 | 29.67 | 29.67 | -1.36% | 101,871 |
| Nov 17, 2025 | 30.50 | 30.81 | 29.62 | 30.08 | 30.08 | -2.08% | 109,038 |
| Nov 14, 2025 | 30.66 | 31.20 | 30.31 | 30.72 | 30.72 | -1.41% | 68,546 |
| Nov 13, 2025 | 33.32 | 33.62 | 30.95 | 31.16 | 31.16 | -7.34% | 113,733 |
| Nov 12, 2025 | 32.34 | 33.64 | 32.34 | 33.63 | 33.63 | 4.34% | 93,439 |
| Nov 11, 2025 | 32.72 | 32.72 | 32.07 | 32.23 | 32.23 | -2.07% | 75,362 |
| Nov 10, 2025 | 32.53 | 32.98 | 31.85 | 32.91 | 32.91 | 3.33% | 81,610 |
| Nov 7, 2025 | 32.35 | 32.38 | 31.53 | 31.85 | 31.85 | -2.75% | 111,064 |
| Nov 6, 2025 | 33.19 | 33.19 | 32.39 | 32.75 | 32.75 | -1.24% | 79,996 |
| Nov 5, 2025 | 33.81 | 34.33 | 33.04 | 33.16 | 33.16 | -1.51% | 136,193 |
| Nov 4, 2025 | 33.96 | 34.44 | 32.96 | 33.67 | 33.67 | -3.14% | 60,804 |
| Nov 3, 2025 | 35.32 | 35.47 | 34.31 | 34.76 | 34.76 | -1.53% | 72,383 |
| Oct 31, 2025 | 36.34 | 36.70 | 34.75 | 35.30 | 35.30 | -3.00% | 115,475 |
| Oct 30, 2025 | 35.87 | 37.00 | 35.82 | 36.39 | 36.39 | 0.78% | 67,367 |
| Oct 29, 2025 | 36.45 | 36.86 | 35.74 | 36.11 | 36.11 | -0.93% | 59,943 |
| Oct 28, 2025 | 36.33 | 36.87 | 35.83 | 36.45 | 36.45 | 0.33% | 66,128 |
| Oct 27, 2025 | 36.50 | 36.79 | 36.07 | 36.33 | 36.33 | 0.30% | 61,249 |
| Oct 24, 2025 | 36.47 | 36.54 | 35.92 | 36.22 | 36.22 | 0.86% | 39,333 |
| Oct 23, 2025 | 34.89 | 36.11 | 34.24 | 35.91 | 35.91 | 3.01% | 53,437 |
| Oct 22, 2025 | 35.22 | 35.22 | 34.21 | 34.86 | 34.86 | -0.97% | 60,833 |
| Oct 21, 2025 | 35.07 | 35.60 | 34.54 | 35.20 | 35.20 | 0.17% | 96,346 |
| Oct 20, 2025 | 35.00 | 35.51 | 34.91 | 35.14 | 35.14 | 1.68% | 45,819 |
| Oct 17, 2025 | 35.16 | 35.40 | 34.52 | 34.56 | 34.56 | -2.62% | 87,115 |
| Oct 16, 2025 | 37.52 | 37.66 | 35.33 | 35.49 | 35.49 | -5.36% | 128,934 |
| Oct 15, 2025 | 36.59 | 37.66 | 36.59 | 37.50 | 37.50 | 3.91% | 100,856 |
| Oct 14, 2025 | 34.97 | 36.69 | 34.80 | 36.09 | 36.09 | 1.60% | 89,160 |
| Oct 13, 2025 | 35.53 | 35.98 | 35.23 | 35.52 | 35.52 | 1.95% | 99,428 |
| Oct 10, 2025 | 36.86 | 37.24 | 34.73 | 34.84 | 34.84 | -5.30% | 119,145 |
| Oct 9, 2025 | 35.88 | 37.02 | 35.24 | 36.79 | 36.79 | 2.42% | 91,764 |
| Oct 8, 2025 | 35.67 | 36.50 | 35.19 | 35.92 | 35.92 | 1.64% | 59,361 |
| Oct 7, 2025 | 36.06 | 36.48 | 35.26 | 35.34 | 35.34 | -1.86% | 101,908 |
| Oct 6, 2025 | 36.07 | 36.55 | 35.82 | 36.01 | 36.01 | 0.56% | 87,966 |
| Oct 3, 2025 | 35.44 | 36.07 | 35.01 | 35.81 | 35.81 | 1.39% | 79,131 |
| Oct 2, 2025 | 35.29 | 35.37 | 34.63 | 35.32 | 35.32 | 0.48% | 90,447 |
| Oct 1, 2025 | 34.07 | 35.58 | 33.85 | 35.15 | 35.15 | 2.24% | 107,466 |
| Sep 30, 2025 | 33.80 | 34.42 | 33.55 | 34.38 | 34.38 | 1.93% | 102,502 |
| Sep 29, 2025 | 34.07 | 34.25 | 33.55 | 33.73 | 33.73 | 0.03% | 63,695 |
| Sep 26, 2025 | 33.92 | 34.17 | 33.48 | 33.72 | 33.72 | -0.03% | 90,795 |
| Sep 25, 2025 | 33.62 | 33.93 | 33.30 | 33.73 | 33.73 | -0.74% | 83,503 |
| Sep 24, 2025 | 34.57 | 34.69 | 33.36 | 33.98 | 33.98 | -1.28% | 95,396 |
| Sep 23, 2025 | 34.18 | 34.68 | 34.09 | 34.42 | 34.42 | 1.06% | 91,460 |
| Sep 22, 2025 | 33.75 | 34.19 | 33.42 | 34.06 | 34.06 | 0.26% | 140,728 |
| Sep 19, 2025 | 34.48 | 34.83 | 33.73 | 33.97 | 33.97 | -1.16% | 194,305 |
| Sep 18, 2025 | 34.20 | 34.46 | 33.95 | 34.37 | 34.37 | 2.06% | 75,379 |
| Sep 17, 2025 | 33.70 | 34.21 | 33.35 | 33.68 | 33.68 | 0.13% | 121,627 |
| Sep 16, 2025 | 33.05 | 33.69 | 32.83 | 33.63 | 33.63 | 1.75% | 108,326 |
| Sep 15, 2025 | 32.92 | 33.43 | 32.08 | 33.05 | 33.05 | 0.76% | 190,273 |
| Sep 12, 2025 | 33.80 | 33.80 | 32.69 | 32.80 | 32.80 | -3.56% | 106,080 |
| Sep 11, 2025 | 33.06 | 34.79 | 32.82 | 34.01 | 34.01 | 2.94% | 170,737 |
| 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% | 120,164 |
| 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% | 131,565 |
| Aug 29, 2025 | 33.17 | 33.17 | 32.30 | 32.62 | 32.62 | -1.45% | 551,054 |
| Aug 28, 2025 | 32.73 | 33.44 | 32.67 | 33.10 | 33.10 | 1.13% | 81,472 |
| Aug 27, 2025 | 32.92 | 33.39 | 32.67 | 32.73 | 32.73 | -0.64% | 75,563 |
| Aug 26, 2025 | 32.39 | 33.00 | 32.39 | 32.94 | 32.94 | 1.54% | 112,455 |
| 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 | 5.36% | 199,537 |
| Aug 21, 2025 | 31.08 | 31.49 | 30.58 | 31.24 | 31.24 | 0.34% | 141,183 |
| 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% | 109,671 |
| 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 |
| Aug 12, 2025 | 32.85 | 34.31 | 32.47 | 34.27 | 34.27 | 4.80% | 236,050 |
| Aug 11, 2025 | 32.90 | 33.80 | 32.09 | 32.70 | 32.70 | -0.27% | 358,380 |
| Aug 8, 2025 | 33.37 | 33.82 | 31.36 | 32.79 | 32.79 | -1.41% | 429,321 |
| Aug 7, 2025 | 40.05 | 40.59 | 30.93 | 33.26 | 33.26 | -24.65% | 885,894 |
| Aug 6, 2025 | 44.18 | 44.98 | 43.38 | 44.14 | 44.14 | 0.46% | 194,316 |
| Aug 5, 2025 | 44.00 | 44.28 | 42.77 | 43.94 | 43.94 | 0.11% | 166,842 |
| Aug 4, 2025 | 40.95 | 43.90 | 40.95 | 43.89 | 43.89 | 7.55% | 166,249 |
| Aug 1, 2025 | 42.82 | 43.13 | 40.79 | 40.81 | 40.81 | -6.85% | 288,259 |
| Jul 31, 2025 | 43.79 | 44.39 | 43.07 | 43.81 | 43.81 | 0.21% | 159,016 |
| Jul 30, 2025 | 43.77 | 44.83 | 43.00 | 43.72 | 43.72 | -0.32% | 124,891 |
| Jul 29, 2025 | 45.65 | 45.90 | 43.82 | 43.86 | 43.86 | -2.96% | 124,647 |
| Jul 28, 2025 | 44.40 | 45.85 | 44.23 | 45.20 | 45.20 | 2.01% | 99,204 |
| Jul 25, 2025 | 44.32 | 44.50 | 43.80 | 44.31 | 44.31 | 0.70% | 130,527 |
| Jul 24, 2025 | 45.29 | 45.50 | 43.69 | 44.00 | 44.00 | -2.96% | 210,926 |
| Jul 23, 2025 | 43.64 | 46.76 | 43.63 | 45.34 | 45.34 | 4.71% | 240,207 |
| Jul 22, 2025 | 42.87 | 43.80 | 42.16 | 43.30 | 43.30 | 0.70% | 184,057 |
| Jul 21, 2025 | 43.01 | 43.51 | 42.58 | 43.00 | 43.00 | -0.09% | 80,863 |
| Jul 18, 2025 | 43.54 | 43.54 | 42.55 | 43.04 | 43.04 | -0.32% | 102,725 |
| Jul 17, 2025 | 42.90 | 44.30 | 42.90 | 43.18 | 43.18 | 0.73% | 87,989 |