Clearfield Inc. (CLFD)
NASDAQ: CLFD
· Real-Time Price · USD
35.81
0.49 (1.39%)
At close: Oct 03, 2025, 3:59 PM
35.81
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CLFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 107,500 |
| 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% | 63,700 |
| Sep 26, 2025 | 33.92 | 34.17 | 33.48 | 33.72 | 33.72 | -0.03% | 90,800 |
| Sep 25, 2025 | 33.62 | 33.93 | 33.30 | 33.73 | 33.73 | -0.74% | 83,503 |
| Sep 24, 2025 | 34.57 | 34.69 | 33.35 | 33.98 | 33.98 | -1.28% | 95,400 |
| Sep 23, 2025 | 34.18 | 34.68 | 34.09 | 34.42 | 34.42 | 1.06% | 91,500 |
| 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 | 2.08% | 75,400 |
| Sep 17, 2025 | 33.70 | 34.21 | 33.35 | 33.67 | 33.67 | 0.12% | 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% | 190,300 |
| Sep 12, 2025 | 33.80 | 33.80 | 32.69 | 32.80 | 32.80 | -3.56% | 106,100 |
| 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 |
Page 1 of 136