Clearfield, Inc. (CLFD)
NASDAQ: CLFD · Real-Time Price · USD
30.38
-0.47 (-1.52%)
Mar 6, 2026, 10:27 AM EST - Market open
Clearfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.35 | 31.87 | 30.48 | 30.85 | 30.85 | -2.96% | 63,545 |
| Mar 4, 2026 | 31.32 | 32.13 | 30.77 | 31.79 | 31.79 | 2.35% | 129,592 |
| Mar 3, 2026 | 30.91 | 31.30 | 29.90 | 31.06 | 31.06 | -1.74% | 98,322 |
| Mar 2, 2026 | 30.74 | 31.91 | 30.74 | 31.61 | 31.61 | 0.54% | 54,046 |
| Feb 27, 2026 | 31.73 | 33.35 | 30.99 | 31.44 | 31.44 | -2.36% | 63,841 |
| Feb 26, 2026 | 33.13 | 33.13 | 31.90 | 32.20 | 32.20 | -2.22% | 50,509 |
| Feb 25, 2026 | 33.00 | 33.21 | 32.62 | 32.93 | 32.93 | 0.61% | 58,611 |
| Feb 24, 2026 | 31.67 | 32.92 | 31.61 | 32.73 | 32.73 | 3.51% | 101,458 |
| Feb 23, 2026 | 32.10 | 32.48 | 31.20 | 31.62 | 31.62 | -2.77% | 90,007 |
| Feb 20, 2026 | 31.89 | 32.93 | 31.74 | 32.52 | 32.52 | 1.47% | 94,645 |
| Feb 19, 2026 | 31.74 | 32.26 | 31.54 | 32.05 | 32.05 | 0.56% | 90,527 |
| Feb 18, 2026 | 32.13 | 32.56 | 31.51 | 31.87 | 31.87 | -1.48% | 78,252 |
| Feb 17, 2026 | 32.52 | 32.83 | 31.96 | 32.35 | 32.35 | -1.01% | 63,354 |
| Feb 13, 2026 | 31.65 | 32.85 | 31.39 | 32.68 | 32.68 | 3.25% | 84,024 |
| Feb 12, 2026 | 31.72 | 31.72 | 30.10 | 31.65 | 31.65 | 0.67% | 93,988 |
| Feb 11, 2026 | 31.90 | 31.94 | 30.11 | 31.44 | 31.44 | 0.13% | 119,772 |
| Feb 10, 2026 | 32.15 | 32.64 | 31.38 | 31.40 | 31.40 | -3.41% | 74,159 |
| Feb 9, 2026 | 30.95 | 32.80 | 30.72 | 32.51 | 32.51 | 5.18% | 120,221 |
| Feb 6, 2026 | 29.71 | 31.53 | 29.71 | 30.91 | 30.91 | 6.29% | 195,153 |
| Feb 5, 2026 | 32.00 | 33.66 | 27.26 | 29.08 | 29.08 | -4.56% | 422,308 |
| Feb 4, 2026 | 30.40 | 30.82 | 29.60 | 30.47 | 30.47 | 1.13% | 214,554 |
| Feb 3, 2026 | 30.47 | 30.77 | 29.45 | 30.13 | 30.13 | -0.46% | 147,390 |
| Feb 2, 2026 | 29.80 | 30.92 | 29.80 | 30.27 | 30.27 | 1.68% | 100,113 |
| Jan 30, 2026 | 29.68 | 30.69 | 29.36 | 29.77 | 29.77 | -0.67% | 124,708 |
| Jan 29, 2026 | 29.80 | 30.08 | 29.09 | 29.97 | 29.97 | 0.13% | 123,447 |
| Jan 28, 2026 | 31.44 | 32.00 | 29.80 | 29.93 | 29.93 | -4.80% | 138,726 |
| Jan 27, 2026 | 31.15 | 31.65 | 31.02 | 31.44 | 31.44 | 0.74% | 78,301 |
| Jan 26, 2026 | 30.74 | 31.56 | 30.16 | 31.21 | 31.21 | 1.43% | 105,465 |
| Jan 23, 2026 | 32.18 | 32.18 | 30.61 | 30.77 | 30.77 | -4.88% | 102,795 |
| Jan 22, 2026 | 31.41 | 32.72 | 31.41 | 32.35 | 32.35 | 4.86% | 183,441 |
| Jan 21, 2026 | 30.08 | 31.03 | 29.75 | 30.85 | 30.85 | 3.01% | 114,017 |
| Jan 20, 2026 | 30.64 | 31.32 | 29.71 | 29.95 | 29.95 | -4.68% | 130,705 |
| Jan 16, 2026 | 32.37 | 32.75 | 31.08 | 31.42 | 31.42 | -2.84% | 162,884 |
| Jan 15, 2026 | 32.77 | 33.45 | 32.21 | 32.34 | 32.34 | -0.34% | 196,075 |
| Jan 14, 2026 | 31.57 | 32.48 | 31.53 | 32.45 | 32.45 | 2.08% | 113,892 |
| Jan 13, 2026 | 31.22 | 32.36 | 30.96 | 31.79 | 31.79 | 2.12% | 110,247 |
| Jan 12, 2026 | 30.34 | 31.23 | 30.22 | 31.13 | 31.13 | 2.60% | 82,793 |
| Jan 9, 2026 | 30.12 | 30.45 | 29.80 | 30.34 | 30.34 | 0.43% | 54,271 |
| Jan 8, 2026 | 30.34 | 30.54 | 30.00 | 30.21 | 30.21 | -0.43% | 58,244 |
| Jan 7, 2026 | 30.70 | 30.70 | 29.73 | 30.34 | 30.34 | -1.53% | 537,690 |
| Jan 6, 2026 | 31.00 | 31.17 | 30.33 | 30.81 | 30.81 | -1.09% | 93,150 |
| Jan 5, 2026 | 29.51 | 31.47 | 29.51 | 31.15 | 31.15 | 5.63% | 128,503 |
| Jan 2, 2026 | 29.50 | 29.81 | 29.01 | 29.49 | 29.49 | 1.17% | 72,438 |
| Dec 31, 2025 | 29.47 | 29.70 | 29.04 | 29.15 | 29.15 | -0.92% | 103,889 |
| Dec 30, 2025 | 29.83 | 29.97 | 29.39 | 29.42 | 29.42 | -1.74% | 69,624 |
| Dec 29, 2025 | 29.93 | 30.39 | 29.72 | 29.94 | 29.94 | -0.76% | 75,225 |
| Dec 26, 2025 | 29.38 | 30.21 | 29.36 | 30.17 | 30.17 | 2.51% | 78,116 |
| Dec 24, 2025 | 29.54 | 29.87 | 29.29 | 29.43 | 29.43 | -0.67% | 50,936 |
| Dec 23, 2025 | 28.89 | 29.82 | 28.75 | 29.63 | 29.63 | 2.17% | 120,956 |
| Dec 22, 2025 | 28.65 | 29.35 | 28.65 | 29.00 | 29.00 | 1.47% | 107,391 |
| Dec 19, 2025 | 28.70 | 29.15 | 28.47 | 28.58 | 28.58 | -1.28% | 216,515 |
| Dec 18, 2025 | 29.17 | 29.48 | 28.71 | 28.95 | 28.95 | 1.22% | 88,036 |
| Dec 17, 2025 | 30.00 | 30.28 | 28.56 | 28.60 | 28.60 | -4.70% | 97,634 |
| Dec 16, 2025 | 29.72 | 30.52 | 29.47 | 30.01 | 30.01 | 2.99% | 155,897 |
| Dec 15, 2025 | 30.03 | 30.25 | 29.05 | 29.14 | 29.14 | -1.69% | 103,526 |
| Dec 12, 2025 | 30.69 | 30.69 | 29.53 | 29.64 | 29.64 | -3.30% | 107,663 |
| Dec 11, 2025 | 30.80 | 30.93 | 30.01 | 30.65 | 30.65 | -0.03% | 90,961 |
| Dec 10, 2025 | 29.88 | 30.94 | 29.84 | 30.66 | 30.66 | 2.10% | 145,769 |
| Dec 9, 2025 | 29.72 | 30.24 | 29.52 | 30.03 | 30.03 | 1.83% | 105,105 |
| Dec 8, 2025 | 28.83 | 29.64 | 28.76 | 29.49 | 29.49 | 2.61% | 77,147 |
| Dec 5, 2025 | 28.88 | 29.37 | 28.52 | 28.74 | 28.74 | -0.45% | 94,557 |
| Dec 4, 2025 | 28.25 | 28.95 | 28.21 | 28.87 | 28.87 | 2.05% | 88,651 |
| 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% | 98,586 |
| Dec 1, 2025 | 29.02 | 29.02 | 28.04 | 28.53 | 28.53 | -2.84% | 132,394 |
| Nov 28, 2025 | 28.59 | 29.70 | 27.80 | 29.36 | 29.36 | 3.13% | 116,974 |
| Nov 26, 2025 | 29.29 | 30.75 | 28.29 | 28.47 | 28.47 | 1.57% | 260,424 |
| Nov 25, 2025 | 25.55 | 31.25 | 24.58 | 28.03 | 28.03 | -4.59% | 424,597 |
| Nov 24, 2025 | 29.33 | 30.00 | 29.06 | 29.38 | 29.38 | 0.41% | 133,738 |
| 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 |