NASDAQ : CLFD
Clearfield, Inc. — Price history
Technology · Communication Equipment · United States
Last price 32.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 435.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clearfield, Inc. (CLFD) closed at 32.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 32.04 | 33 | 31.48 | 32.03 | 107,953 | -3.70% |
| 2026-10-29 | 31.55 | 33.53 | 31.465 | 33.26 | 117,162 | +4.10% |
| 2026-10-28 | 31.05 | 32.13 | 30.586 | 31.95 | 108,862 | +4.28% |
| 2026-10-27 | 28.94 | 30.7 | 28.875 | 30.64 | 128,388 | +6.20% |
| 2026-10-26 | 27.74 | 29.335 | 27.74 | 28.85 | 109,409 | +4.15% |
| 2026-10-23 | 27.45 | 28.125 | 27.26 | 27.7 | 103,096 | +0.73% |
| 2026-10-22 | 28.52 | 28.52 | 27.19 | 27.5 | 225,311 | -5.69% |
| 2026-10-21 | 29.72 | 30.06 | 28.885 | 29.16 | 145,173 | -0.51% |
| 2026-10-20 | 29 | 29.546 | 27.91 | 29.31 | 129,889 | -4.22% |
| 2026-10-19 | 30.01 | 30.956 | 29.4 | 30.6 | 110,785 | +3.83% |
| 2026-10-16 | 29.82 | 30.225 | 29.435 | 29.47 | 92,425 | -1.73% |
| 2026-10-15 | 29.81 | 30.17 | 29.152 | 29.99 | 92,447 | -0.46% |
| 2026-10-14 | 31.85 | 31.89 | 30 | 30.13 | 161,222 | -7.43% |
| 2026-10-13 | 33.14 | 33.14 | 31.65 | 32.55 | 116,889 | -1.78% |
| 2026-10-12 | 33.67 | 33.92 | 32.87 | 33.14 | 149,773 | -2.56% |
| 2026-10-09 | 33.42 | 34.21 | 32.5 | 34.01 | 139,297 | +2.63% |
| 2026-10-08 | 32.45 | 33.54 | 32.27 | 33.14 | 184,440 | +0.73% |
| 2026-10-07 | 33.28 | 33.6 | 32.27 | 32.9 | 111,070 | -2.49% |
| 2026-10-06 | 33.34 | 33.8 | 33.127 | 33.74 | 77,037 | +1.75% |
| 2026-10-05 | 33.31 | 33.49 | 32.68 | 33.16 | 136,179 | -0.96% |
| 2026-10-02 | 32.89 | 33.9 | 32.485 | 33.48 | 132,084 | +4.07% |
| 2026-10-01 | 31.17 | 32.51 | 30.818 | 32.17 | 153,986 | +3.31% |
| 2026-09-30 | 30.57 | 31.385 | 30.57 | 31.14 | 115,336 | +2.23% |
| 2026-09-29 | 30.82 | 31.03 | 30.425 | 30.46 | 151,501 | -0.65% |
| 2026-09-28 | 30.96 | 30.96 | 30.325 | 30.66 | 78,161 | -1.32% |
| 2026-09-25 | 30.73 | 31.67 | 30.41 | 31.07 | 67,917 | +1.77% |
| 2026-09-24 | 30.93 | 31.005 | 30.13 | 30.53 | 134,540 | -1.74% |
| 2026-09-23 | 31.6 | 31.79 | 30.75 | 31.07 | 60,573 | -2.39% |
| 2026-09-22 | 31.14 | 32.13 | 30.61 | 31.83 | 176,586 | +3.08% |
| 2026-09-21 | 30.61 | 31.327 | 30.38 | 30.88 | 77,617 | +2.39% |
| 2026-09-18 | 30.78 | 30.78 | 29.72 | 30.16 | 342,169 | -1.57% |
| 2026-09-17 | 30.72 | 31.2 | 30.6 | 30.64 | 193,543 | +1.83% |
| 2026-09-16 | 29.25 | 30.275 | 28.96 | 30.09 | 173,458 | +3.08% |
| 2026-09-15 | 28.96 | 29.27 | 28.69 | 29.19 | 93,817 | +1.60% |
| 2026-09-14 | 29.24 | 29.325 | 28.3 | 28.73 | 141,585 | -4.30% |
| 2026-09-11 | 29.32 | 30.24 | 29.125 | 30.02 | 179,994 | +6.15% |
| 2026-09-10 | 27.76 | 28.81 | 27.76 | 28.28 | 155,425 | +0.28% |
| 2026-09-09 | 28.74 | 29.215 | 28.11 | 28.2 | 148,612 | -2.42% |
| 2026-09-08 | 28.99 | 29.35 | 28.51 | 28.9 | 115,961 | +0.87% |
| 2026-09-04 | 28.35 | 28.97 | 28.31 | 28.65 | 102,546 | +1.17% |
| 2026-09-03 | 28.8 | 29.07 | 28.23 | 28.32 | 109,514 | -1.39% |
| 2026-09-02 | 28.25 | 29.046 | 28.17 | 28.72 | 110,487 | +1.66% |
| 2026-09-01 | 28.69 | 28.74 | 28 | 28.25 | 139,640 | -2.62% |
| 2026-08-31 | 29.55 | 29.985 | 28.83 | 29.01 | 127,841 | -1.76% |
| 2026-08-28 | 29.7 | 29.99 | 28.545 | 29.53 | 242,304 | -1.44% |
| 2026-08-27 | 30.18 | 30.75 | 29.91 | 29.96 | 203,371 | +0.27% |
| 2026-08-26 | 29.06 | 30.07 | 28.95 | 29.88 | 247,099 | +1.46% |
| 2026-08-25 | 27.67 | 29.55 | 27.5 | 29.45 | 187,607 | +8.15% |
| 2026-08-24 | 27.38 | 27.6 | 26.659 | 27.23 | 208,082 | -1.13% |
| 2026-08-21 | 27.8 | 28.5 | 27.23 | 27.54 | 124,779 | +0.00% |
| 2026-08-20 | 27.47 | 28.03 | 27.35 | 27.54 | 93,401 | -1.25% |
| 2026-08-19 | 28.54 | 28.69 | 27.44 | 27.89 | 123,364 | -0.92% |
| 2026-08-18 | 28.94 | 28.94 | 27.81 | 28.15 | 131,754 | -4.45% |
| 2026-08-17 | 28.69 | 30.09 | 28.3 | 29.46 | 154,856 | +2.33% |
| 2026-08-14 | 28.8 | 29.63 | 28.25 | 28.79 | 127,215 | +0.17% |
| 2026-08-13 | 29.02 | 29.83 | 28.6 | 28.74 | 119,847 | -1.20% |
| 2026-08-12 | 29.66 | 30.22 | 29.005 | 29.09 | 144,374 | -1.26% |
| 2026-08-11 | 28.71 | 29.545 | 28.16 | 29.46 | 273,632 | +2.33% |
| 2026-08-10 | 27.63 | 29.375 | 26.77 | 28.79 | 428,673 | +4.77% |
| 2026-08-07 | 27.67 | 28.43 | 27.09 | 27.48 | 320,387 | +3.08% |
| 2026-08-06 | 27.62 | 28.94 | 25.91 | 26.66 | 722,662 | -21.05% |
| 2026-08-05 | 33.74 | 34.4 | 32.6 | 33.77 | 262,154 | +0.09% |
| 2026-08-04 | 33.12 | 34.25 | 32.815 | 33.74 | 206,804 | +5.08% |
| 2026-08-03 | 30.68 | 32.19 | 30 | 32.11 | 174,646 | +6.11% |
| 2026-07-31 | 31.73 | 32.245 | 30.01 | 30.26 | 197,795 | -2.04% |
| 2026-07-30 | 30.19 | 31.14 | 30.19 | 30.89 | 229,337 | +4.68% |
| 2026-07-29 | 30.29 | 30.67 | 28.3 | 29.51 | 349,522 | -5.57% |
| 2026-07-28 | 31.46 | 31.68 | 30.09 | 31.25 | 306,052 | -2.71% |
| 2026-07-27 | 31.54 | 32.27 | 30.03 | 32.12 | 185,485 | +3.65% |
| 2026-07-24 | 30.51 | 31.04 | 29.375 | 30.99 | 203,390 | +1.61% |
| 2026-07-23 | 30.19 | 30.965 | 30 | 30.5 | 189,388 | -0.46% |
| 2026-07-22 | 31.54 | 31.87 | 30.53 | 30.64 | 156,655 | -4.31% |
| 2026-07-21 | 30.84 | 32.41 | 30.84 | 32.02 | 185,620 | +6.20% |
| 2026-07-20 | 30.96 | 31.22 | 30.02 | 30.15 | 114,327 | -1.60% |
| 2026-07-17 | 29.97 | 31.03 | 29.4 | 30.64 | 174,643 | -0.91% |
| 2026-07-16 | 31.4 | 31.42 | 30.73 | 30.92 | 196,741 | -3.74% |
| 2026-07-15 | 33.34 | 33.97 | 31.175 | 32.12 | 143,848 | -2.70% |
| 2026-07-14 | 33.23 | 33.29 | 32.145 | 33.01 | 182,035 | +0.82% |
| 2026-07-13 | 33.3 | 33.34 | 32.401 | 32.74 | 219,504 | -3.05% |
| 2026-07-10 | 33.74 | 34.08 | 33.2 | 33.77 | 124,928 | +0.00% |
| 2026-07-09 | 33.49 | 34.42 | 33.01 | 33.77 | 222,101 | +2.52% |
| 2026-07-08 | 32.28 | 33.03 | 31.67 | 32.94 | 121,640 | +1.39% |
| 2026-07-07 | 34.16 | 34.2 | 32.03 | 32.49 | 256,672 | -7.07% |
| 2026-07-06 | 34.11 | 35.88 | 34.1 | 34.96 | 170,097 | +2.91% |
| 2026-07-02 | 38.36 | 38.46 | 33.71 | 33.97 | 209,689 | -11.77% |
| 2026-07-01 | 39.32 | 40.28 | 38.41 | 38.5 | 112,369 | -3.24% |
| 2026-06-30 | 38.75 | 40.8 | 38.75 | 39.79 | 106,921 | +2.68% |
| 2026-06-29 | 38.18 | 39.06 | 37.04 | 38.75 | 165,265 | +0.31% |
| 2026-06-26 | 36.8 | 39.08 | 36.52 | 38.63 | 516,321 | +2.66% |
| 2026-06-25 | 37.53 | 37.69 | 35.51 | 37.63 | 175,409 | +1.81% |
| 2026-06-24 | 37.395 | 38.35 | 36.45 | 36.96 | 172,897 | -0.54% |
| 2026-06-23 | 38.5 | 38.73 | 36.88 | 37.16 | 254,392 | -7.12% |
| 2026-06-22 | 40.88 | 41.59 | 38.93 | 40.01 | 231,281 | -1.09% |
| 2026-06-18 | 39.81 | 40.54 | 39.005 | 40.45 | 255,016 | +4.04% |
| 2026-06-17 | 39.97 | 40.37 | 38.6 | 38.88 | 161,626 | -1.64% |
| 2026-06-16 | 40.18 | 40.625 | 38.96 | 39.53 | 160,572 | -1.40% |
| 2026-06-15 | 41.3 | 41.995 | 38.55 | 40.09 | 245,058 | +1.67% |
| 2026-06-12 | 40.1 | 42.16 | 39.22 | 39.43 | 238,256 | -1.40% |
| 2026-06-11 | 38.03 | 40.1 | 37.4 | 39.99 | 338,400 | +5.82% |
| 2026-06-10 | 39.02 | 40.565 | 37.67 | 37.79 | 266,477 | -4.01% |
| 2026-06-09 | 41.57 | 42.59 | 38.01 | 39.37 | 204,544 | -4.21% |
| 2026-06-08 | 41.23 | 41.89 | 40.07 | 41.1 | 205,946 | +2.65% |
| 2026-06-05 | 43.44 | 44.17 | 39.11 | 40.04 | 418,244 | -10.00% |
| 2026-06-04 | 43.55 | 45.505 | 42.04 | 44.49 | 280,149 | -1.42% |
| 2026-06-03 | 47.72 | 47.795 | 44.41 | 45.13 | 416,404 | -6.35% |
| 2026-06-02 | 48.68 | 49.88 | 47.23 | 48.19 | 350,383 | -0.10% |
| 2026-06-01 | 46.74 | 48.34 | 44.342 | 48.24 | 349,945 | +2.16% |
| 2026-05-29 | 47.505 | 47.505 | 43.89 | 47.22 | 440,335 | +1.11% |
| 2026-05-28 | 50.74 | 51.4 | 45.2 | 46.7 | 635,778 | -8.90% |
| 2026-05-27 | 50 | 52.73 | 48.12 | 51.26 | 1,076,403 | +8.97% |
| 2026-05-26 | 47.06 | 48.25 | 45 | 47.04 | 523,414 | +7.57% |
| 2026-05-22 | 43.54 | 46.48 | 43.27 | 43.73 | 327,921 | +2.22% |
| 2026-05-21 | 41.57 | 43.27 | 41.46 | 42.78 | 178,026 | +1.37% |
| 2026-05-20 | 42.99 | 43.623 | 41.7 | 42.2 | 252,110 | +1.27% |
| 2026-05-19 | 42.94 | 44.566 | 39.691 | 41.67 | 382,326 | -3.65% |
| 2026-05-18 | 43.66 | 43.8 | 42.17 | 43.25 | 495,794 | -0.57% |
| 2026-05-15 | 42.5 | 44.58 | 41.62 | 43.5 | 375,062 | -2.40% |
| 2026-05-14 | 42.68 | 46.47 | 40.55 | 44.57 | 573,134 | +4.85% |
| 2026-05-13 | 45.17 | 46.25 | 41 | 42.51 | 409,338 | -5.85% |
| 2026-05-12 | 45.63 | 45.79 | 43.65 | 45.15 | 796,134 | -3.38% |