Dark

CLFD
Clearfield, Inc.
stock NASDAQ

Market Open

May 9, 2025 11:56:14 AM EDT

34.03USD+6.930%(+2.21)208,373

33.01Bid 33.49Ask 0.48Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-31.82)0

After-hours

May 8, 2025 4:32:30 PM EDT

33.40USD+5.864%(+1.85)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	36.44	36.490000	32.7600	34.030	+6.945%	208,373	0.000%
2025-05-08	31.42	31.900000	30.3400	31.820	+2.053%	171,775	+6.945%
2025-05-07	30.93	31.284700	30.7100	31.180	+0.825%	82,382	+9.140%
2025-05-06	30.32	31.130000	30.0700	30.925	+0.276%	69,080	+10.040%
2025-05-05	30.74	31.680000	30.7400	30.840	-0.900%	81,629	+10.344%
2025-05-02	30.13	31.240000	29.9900	31.120	+4.500%	86,858	+9.351%
2025-05-01	28.88	30.115000	28.8800	29.780	+3.872%	107,792	+14.271%
2025-04-30	28.65	29.160000	28.2387	28.670	-1.983%	80,003	+18.696%
2025-04-29	29.15	29.670000	29.0200	29.250	+0.086%	66,320	+16.342%
2025-04-28	29.12	29.570000	28.7300	29.225	+0.292%	79,611	+16.441%
2025-04-25	28.31	29.395000	28.2420	29.140	+2.102%	68,389	+16.781%
2025-04-24	28.11	28.745000	28.0920	28.540	+1.638%	67,368	+19.236%
2025-04-23	28.10	28.830000	27.9500	28.080	+3.084%	85,498	+21.189%
2025-04-22	26.35	27.415600	26.3500	27.240	+4.890%	87,674	+24.927%
2025-04-21	26.25	26.500000	25.7000	25.970	-2.037%	95,899	+31.036%
2025-04-17	26.45	27.350000	26.2700	26.510	+0.076%	81,907	+28.367%
2025-04-16	26.41	27.055000	26.0300	26.490	-1.194%	68,758	+28.464%
2025-04-15	26.59	27.190000	26.5900	26.810	+1.132%	80,891	+26.930%
2025-04-14	26.97	26.970000	26.0650	26.510	0.000%	136,506	+28.367%
2025-04-11	26.27	26.670000	25.5950	26.510	+1.106%	71,401	+28.367%
2025-04-10	26.29	26.540000	25.3850	26.220	-3.247%	141,358	+29.786%
2025-04-09	24.95	28.640000	24.9500	27.100	+7.369%	189,008	+25.572%
2025-04-08	26.42	26.490000	24.9000	25.240	-1.560%	133,895	+34.826%
2025-04-07	24.12	26.655000	23.7800	25.640	+0.905%	159,465	+32.722%
2025-04-04	25.70	25.930000	24.5000	25.410	-6.063%	202,517	+33.924%
2025-04-03	27.73	28.270000	26.6200	27.050	-8.491%	119,616	+25.804%
2025-04-02	28.83	29.880000	28.5600	29.560	+1.060%	97,148	+15.122%
2025-04-01	29.45	29.877200	28.6500	29.250	-1.581%	96,527	+16.342%
2025-03-31	29.65	29.880000	28.7100	29.720	-0.702%	105,252	+14.502%
2025-03-28	30.45	30.810000	29.5500	29.930	-1.965%	60,450	+13.699%
2025-03-27	31.28	31.280000	30.5000	30.530	-2.366%	56,899	+11.464%
2025-03-26	32.08	32.090000	31.0600	31.270	-2.281%	68,305	+8.826%
2025-03-25	31.81	32.210000	31.5465	32.000	+0.408%	52,364	+6.344%
2025-03-24	31.35	32.570000	31.3500	31.870	+1.919%	101,294	+6.778%
2025-03-21	31.16	31.850000	31.0950	31.270	-0.887%	109,948	+8.826%
2025-03-20	30.52	31.850000	30.5200	31.550	+2.038%	92,298	+7.861%
2025-03-19	30.60	31.080000	30.5000	30.920	+1.178%	75,766	+10.058%
2025-03-18	29.69	30.850000	29.5300	30.560	+1.495%	86,940	+11.355%
2025-03-17	29.16	30.310000	29.1600	30.110	+2.206%	98,965	+13.019%
2025-03-14	28.88	29.615000	28.5000	29.460	+3.441%	93,850	+15.513%
2025-03-13	28.32	28.910000	27.6450	28.480	+0.565%	126,976	+19.487%
2025-03-12	28.47	29.060000	28.0000	28.320	+0.891%	108,634	+20.162%
2025-03-11	27.20	28.495000	27.0300	28.070	+2.896%	140,615	+21.233%
2025-03-10	28.22	29.040000	26.9400	27.280	-4.815%	166,451	+24.743%
2025-03-07	29.81	30.050000	28.1300	28.660	-3.729%	213,285	+18.737%
2025-03-06	31.02	31.150000	29.4800	29.770	-5.492%	106,763	+14.310%
2025-03-05	30.69	31.671645	29.1950	31.500	+0.962%	303,833	+8.032%
2025-03-04	31.09	32.050000	30.5500	31.200	-1.047%	175,810	+9.071%
2025-03-03	32.56	33.420000	31.1900	31.530	-2.715%	204,021	+7.929%
2025-02-28	32.34	32.660000	31.7050	32.410	-0.216%	94,683	+4.998%
2025-02-27	32.75	32.900000	32.0500	32.480	-0.551%	99,318	+4.772%
2025-02-26	31.62	32.710000	31.6200	32.660	+2.963%	77,653	+4.195%
2025-02-25	31.75	32.080000	31.3653	31.720	+0.032%	89,128	+7.282%
2025-02-24	32.01	32.010000	31.2850	31.710	-0.408%	93,922	+7.316%
2025-02-21	33.03	33.030000	31.8400	31.840	-2.391%	95,240	+6.878%
2025-02-20	32.75	32.840000	32.1600	32.620	-0.791%	80,723	+4.323%
2025-02-19	32.70	33.265000	32.6300	32.880	-1.261%	156,895	+3.498%
2025-02-18	32.58	33.310000	32.3383	33.300	+2.179%	69,719	+2.192%
2025-02-14	33.29	33.550000	32.4900	32.590	-1.183%	96,901	+4.419%
2025-02-13	33.19	33.340000	32.7800	32.980	0.000%	127,479	+3.184%
2025-02-12	33.48	33.760000	32.8600	32.980	-3.369%	174,352	+3.184%
2025-02-11	33.79	34.540000	33.3000	34.130	-1.115%	157,017	-0.293%
2025-02-10	35.27	35.270000	34.2000	34.515	-0.676%	182,523	-1.405%
2025-02-07	36.93	39.715000	34.1200	34.750	-5.916%	324,535	-2.072%
2025-02-06	37.22	37.580000	36.0200	36.935	-0.364%	163,551	-7.865%
2025-02-05	35.78	37.180000	35.7800	37.070	+4.129%	107,917	-8.201%
2025-02-04	34.81	35.960000	34.5800	35.600	+2.269%	101,408	-4.410%
2025-02-03	35.31	35.800000	34.2079	34.810	-4.604%	107,997	-2.241%
2025-01-31	35.03	37.090000	35.0300	36.490	+5.037%	238,738	-6.742%
2025-01-30	37.76	39.070000	34.2000	34.740	-8.095%	421,620	-2.044%
2025-01-29	37.67	38.400000	37.5050	37.800	+0.585%	78,954	-9.974%
2025-01-28	38.07	38.070000	37.3000	37.580	-0.529%	89,703	-9.447%
2025-01-27	39.76	39.830000	37.2079	37.780	-6.693%	143,010	-9.926%
2025-01-24	41.26	41.490000	40.1000	40.490	-1.532%	90,208	-15.955%
2025-01-23	39.56	41.360000	39.2750	41.120	+3.006%	119,886	-17.242%
2025-01-22	39.38	40.440000	39.1100	39.920	+1.371%	143,150	-14.755%
2025-01-21	38.50	40.020000	38.2150	39.380	+2.632%	104,003	-13.586%
2025-01-17	38.28	38.580000	37.4200	38.370	+1.347%	67,515	-11.311%
2025-01-16	37.77	38.470000	36.9011	37.860	+0.079%	102,456	-10.116%
2025-01-15	36.99	38.670000	36.7590	37.830	+4.734%	148,888	-10.045%
2025-01-14	34.60	36.190000	34.5550	36.120	+4.848%	125,466	-5.786%
2025-01-13	34.11	34.770000	33.7400	34.450	-0.116%	87,842	-1.219%
2025-01-10	33.96	34.620000	33.3500	34.490	-0.519%	82,407	-1.334%
2025-01-08	34.05	35.070000	33.2000	34.670	+1.049%	71,016	-1.846%
2025-01-07	35.15	35.565000	33.4500	34.310	-1.915%	90,297	-0.816%
2025-01-06	33.12	35.060000	33.1200	34.980	+5.298%	116,473	-2.716%
2025-01-03	32.22	33.313000	31.8400	33.220	+3.780%	79,958	+2.438%
2025-01-02	31.44	32.155000	31.1900	32.010	+3.258%	79,875	+6.311%
2024-12-31	31.64	31.980000	30.8500	31.000	-0.736%	83,560	+9.774%
2024-12-30	30.63	31.339900	30.0650	31.230	+0.353%	99,989	+8.966%
2024-12-27	31.48	31.743900	30.5400	31.120	-1.457%	77,969	+9.351%
2024-12-26	31.28	31.680000	30.8600	31.580	+0.798%	77,268	+7.758%
2024-12-24	30.20	31.345000	30.2000	31.330	+2.958%	66,262	+8.618%
2024-12-23	30.00	30.800000	29.9850	30.430	+1.063%	137,199	+11.830%
2024-12-20	30.05	31.230000	30.0500	30.110	-1.246%	163,550	+13.019%
2024-12-19	30.44	31.230000	30.2900	30.490	+0.694%	103,363	+11.610%
2024-12-18	31.90	32.835771	29.8200	30.280	-5.257%	131,666	+12.384%
2024-12-17	31.79	32.190000	31.3730	31.960	-0.405%	69,009	+6.477%
2024-12-16	32.62	32.850000	32.0000	32.090	-1.655%	61,157	+6.045%
2024-12-13	33.35	33.430000	32.0800	32.630	-2.159%	132,033	+4.291%
2024-12-12	32.40	33.950000	32.4000	33.350	+1.863%	100,185	+2.039%
2024-12-11	32.55	33.040000	31.9000	32.740	+0.769%	109,553	+3.940%
2024-12-10	32.16	32.630000	31.7000	32.490	+0.526%	110,516	+4.740%
2024-12-09	31.12	32.768200	30.8600	32.320	+5.586%	126,492	+5.291%
2024-12-06	29.90	31.040000	29.6200	30.610	+3.552%	132,675	+11.173%
2024-12-05	31.90	31.900000	29.4700	29.560	-6.692%	127,069	+15.122%
2024-12-04	31.31	32.060000	31.3100	31.680	+1.376%	129,266	+7.418%
2024-12-03	31.10	31.250000	30.6300	31.250	-0.064%	87,762	+8.896%
2024-12-02	30.67	31.310000	30.3300	31.270	+2.190%	88,817	+8.826%
2024-11-29	30.32	30.910000	30.3200	30.600	+2.068%	64,705	+11.209%
2024-11-27	30.89	31.230000	29.6700	29.980	-2.977%	130,407	+13.509%
2024-11-26	30.41	31.010000	30.1400	30.900	+0.980%	95,704	+10.129%
2024-11-25	30.67	31.450000	30.0850	30.600	+1.090%	104,657	+11.209%
2024-11-22	30.10	30.580000	29.8000	30.270	+0.699%	106,601	+12.422%
2024-11-21	29.60	30.090000	29.1400	30.060	+3.016%	134,007	+13.207%
2024-11-20	28.02	29.195000	27.5000	29.180	+4.214%	233,278	+16.621%
2024-11-19	27.17	28.430000	27.0600	28.000	+2.339%	261,203	+21.536%
2024-11-18	28.15	28.365000	27.2600	27.360	-3.185%	134,304	+24.379%
2024-11-15	29.80	29.900000	28.1400	28.260	-4.591%	108,923	+20.418%
2024-11-14	30.78	30.850000	29.1700	29.620	-3.361%	316,668	+14.889%
2024-11-13	33.00	33.025000	30.4750	30.650	-7.177%	208,700	+11.028%
2024-11-12	34.80	35.340000	32.8600	33.020	-5.115%	137,668	+3.059%
2024-11-11	34.23	35.440000	34.2300	34.800	+1.754%	281,194	-2.213%
2024-11-08	35.18	35.628300	33.0600	34.200	-7.065%	458,376	-0.497%
2024-11-07	36.31	37.840000	35.4000	36.800	+1.517%	349,442	-7.527%
2024-11-06	37.31	38.510000	36.1220	36.250	-0.055%	175,520	-6.124%
2024-11-05	35.37	36.465000	35.3160	36.270	+2.169%	74,913	-6.176%
2024-11-04	36.12	36.330000	35.4900	35.500	-2.069%	68,915	-4.141%
2024-11-01	36.31	37.120000	36.1250	36.250	+0.891%	60,999	-6.124%
2024-10-31	36.00	36.280000	35.2750	35.930	-0.526%	100,904	-5.288%
2024-10-30	37.00	37.310000	35.9300	36.120	-2.378%	83,047	-5.786%
2024-10-29	37.29	37.510000	36.7940	37.000	-1.017%	82,382	-8.027%
2024-10-28	36.86	37.615000	36.2752	37.380	+2.608%	121,073	-8.962%
2024-10-25	36.64	36.905000	36.2000	36.430	+0.275%	79,634	-6.588%
2024-10-24	37.11	37.110000	35.9101	36.330	-1.731%	61,886	-6.331%
2024-10-23	38.58	38.580000	35.7400	36.970	-4.248%	108,464	-7.952%
2024-10-22	38.25	39.052500	38.0850	38.610	+0.364%	118,467	-11.862%
2024-10-21	38.01	38.500000	37.4900	38.470	+1.157%	59,289	-11.541%
2024-10-18	38.44	38.600000	37.8200	38.030	-0.445%	67,358	-10.518%
2024-10-17	37.33	38.805000	36.8800	38.200	+2.771%	110,013	-10.916%
2024-10-16	36.98	37.475000	36.5700	37.170	+1.641%	90,985	-8.448%
2024-10-15	36.00	36.660000	35.7350	36.570	+1.442%	81,993	-6.946%
2024-10-14	36.05	36.150000	35.6900	36.050	+0.139%	78,485	-5.603%
2024-10-11	35.29	36.000000	35.0550	36.000	+1.380%	74,150	-5.472%
2024-10-10	36.20	36.200000	35.2001	35.510	-3.715%	105,952	-4.168%
2024-10-09	37.25	37.720000	36.7364	36.880	-0.993%	111,114	-7.728%
2024-10-08	36.84	37.500000	36.7900	37.250	+1.003%	59,480	-8.644%
2024-10-07	37.00	37.040000	36.5400	36.880	-1.046%	39,855	-7.728%
2024-10-04	36.85	37.350000	36.3800	37.270	+2.559%	47,331	-8.693%
2024-10-03	37.85	38.230000	36.2800	36.340	-4.794%	68,300	-6.357%
2024-10-02	37.93	38.250000	37.7201	38.170	+0.395%	40,781	-10.846%
2024-10-01	38.80	38.850000	37.5000	38.020	-2.413%	67,950	-10.494%
2024-09-30	38.74	39.352500	38.5050	38.960	+0.180%	48,720	-12.654%
2024-09-27	38.66	39.375000	38.5450	38.890	+1.302%	37,883	-12.497%
2024-09-26	38.66	38.720000	37.8500	38.390	+0.841%	63,395	-11.357%
2024-09-25	39.52	39.520000	38.0001	38.070	-3.523%	77,338	-10.612%
2024-09-24	38.82	39.810000	38.7700	39.460	+1.806%	59,222	-13.761%
2024-09-23	40.08	40.080000	38.4700	38.760	-2.589%	65,458	-12.203%
2024-09-20	40.55	40.550000	39.4900	39.790	-2.284%	210,235	-14.476%
2024-09-19	40.54	40.880000	39.5920	40.720	+3.036%	68,679	-16.429%
2024-09-18	39.70	40.880000	39.3600	39.520	-0.928%	56,194	-13.892%
2024-09-17	40.00	40.490000	39.1000	39.890	+0.377%	105,902	-14.690%
2024-09-16	39.79	39.940000	39.2300	39.740	+0.252%	51,494	-14.368%
2024-09-13	38.63	39.740000	38.1750	39.640	+3.634%	76,221	-14.152%
2024-09-12	37.74	38.405000	37.4900	38.250	+1.946%	65,662	-11.033%
2024-09-11	37.97	37.970000	36.7400	37.520	-0.977%	84,402	-9.302%
2024-09-10	37.83	38.180000	37.2000	37.890	+0.664%	90,464	-10.187%
2024-09-09	36.36	37.990000	35.7100	37.640	+3.152%	119,427	-9.591%
2024-09-06	37.97	37.970000	36.0500	36.490	-3.847%	90,378	-6.742%
2024-09-05	36.76	38.420000	36.4600	37.950	+3.547%	118,251	-10.329%
2024-09-04	36.01	36.700000	35.7290	36.650	+1.131%	78,844	-7.149%
2024-09-03	37.07	37.260000	35.9800	36.240	-2.842%	90,237	-6.098%
2024-08-30	36.93	37.300000	36.2300	37.300	+1.194%	121,188	-8.767%
2024-08-29	36.65	37.545000	36.5190	36.860	+1.655%	134,152	-7.678%
2024-08-28	36.31	37.180000	35.9000	36.260	-0.467%	105,831	-6.150%
2024-08-27	37.30	37.300000	36.3600	36.430	-2.750%	108,195	-6.588%
2024-08-26	37.90	38.120000	37.3700	37.460	-1.030%	70,041	-9.156%
2024-08-23	37.10	38.600000	37.1000	37.850	+2.769%	123,830	-10.092%
2024-08-22	37.73	37.730000	36.4800	36.830	-1.996%	94,559	-7.602%
2024-08-21	38.39	38.600000	37.3600	37.580	-1.829%	86,389	-9.447%
2024-08-20	38.33	38.650000	37.9800	38.280	-0.183%	66,065	-11.102%
2024-08-19	38.49	38.940000	38.1600	38.350	-0.390%	75,012	-11.265%
2024-08-16	38.76	39.000000	38.4100	38.500	-0.850%	65,754	-11.610%
2024-08-15	39.00	39.500000	38.6000	38.830	+1.649%	123,918	-12.362%
2024-08-14	39.00	39.000000	37.8800	38.200	-1.875%	63,833	-10.916%
2024-08-13	39.15	39.585000	38.2800	38.930	+0.881%	141,052	-12.587%
2024-08-12	39.72	39.720000	38.2600	38.590	-2.130%	94,029	-11.817%
2024-08-09	39.67	40.010000	38.9100	39.430	+0.076%	73,312	-13.695%
2024-08-08	38.52	39.500000	37.7000	39.400	+4.482%	130,689	-13.629%
2024-08-07	38.97	39.560000	37.1700	37.710	-1.540%	199,750	-9.759%
2024-08-06	37.78	38.640000	37.0900	38.300	+2.079%	142,048	-11.149%
2024-08-05	36.75	38.000000	35.8200	37.520	-3.844%	187,116	-9.302%
2024-08-02	44.50	44.830000	36.9800	39.020	-8.490%	358,641	-12.788%
2024-08-01	43.65	44.220000	41.1000	42.640	-1.751%	204,217	-20.192%
2024-07-31	42.95	44.275000	42.6300	43.400	+2.383%	164,835	-21.590%
2024-07-30	42.75	43.440000	41.5600	42.390	-0.165%	141,539	-19.722%
2024-07-29	41.82	42.739900	41.7300	42.460	+2.018%	75,910	-19.854%
2024-07-26	41.20	43.000000	41.1800	41.620	+1.068%	125,292	-18.236%
2024-07-25	40.78	41.866100	40.1400	41.180	+1.830%	108,931	-17.363%
2024-07-24	41.14	41.460000	40.3600	40.440	-2.460%	90,525	-15.851%
2024-07-23	41.00	42.030000	40.7200	41.460	-0.096%	139,479	-17.921%
2024-07-22	40.70	41.520000	39.8300	41.500	+2.596%	99,388	-18.000%
2024-07-19	40.18	40.460000	39.6498	40.450	+0.722%	65,140	-15.871%
2024-07-18	41.02	41.850000	39.7300	40.160	-2.263%	72,222	-15.264%
2024-07-17	41.51	42.500000	40.9300	41.090	-2.561%	132,856	-17.182%
2024-07-16	40.51	42.270000	40.5100	42.170	+5.031%	211,075	-19.303%
2024-07-15	39.56	40.989900	39.1900	40.150	+2.371%	129,875	-15.243%
2024-07-12	39.50	40.465000	39.1400	39.220	+0.538%	90,561	-13.233%
2024-07-11	39.12	39.840000	38.6500	39.010	+2.496%	122,006	-12.766%
2024-07-10	37.63	38.070000	37.3700	38.060	+1.656%	71,737	-10.589%
2024-07-09	37.79	38.009400	37.3700	37.440	-1.396%	65,730	-9.108%
2024-07-08	37.29	38.435000	37.1200	37.970	+2.649%	62,593	-10.377%
2024-07-05	37.15	37.150000	36.6600	36.990	-1.228%	57,180	-8.002%
2024-07-03	37.16	37.700000	36.4900	37.450	+1.960%	35,821	-9.132%
2024-07-02	36.04	36.900000	35.9400	36.730	+1.380%	67,317	-7.351%
2024-07-01	38.70	38.700000	36.1800	36.230	-6.043%	146,440	-6.072%
2024-06-28	38.81	39.180000	37.6500	38.560	+0.078%	629,480	-11.748%
2024-06-27	37.93	38.530000	37.6700	38.530	+2.066%	88,690	-11.679%
2024-06-26	37.49	38.225000	37.4800	37.750	-0.475%	87,049	-9.854%
2024-06-25	37.54	38.270000	37.2300	37.930	+0.690%	76,295	-10.282%
2024-06-24	37.61	38.720000	37.4520	37.670	+0.373%	112,270	-9.663%
2024-06-21	37.38	37.645000	36.4000	37.530	+0.563%	197,289	-9.326%
2024-06-20	37.80	38.390000	37.1700	37.320	-2.406%	193,346	-8.816%
2024-06-18	39.45	39.560000	38.1000	38.240	-3.386%	123,502	-11.009%
2024-06-17	38.68	39.890000	38.6800	39.580	+1.591%	60,502	-14.022%
2024-06-14	39.46	39.865200	38.8100	38.960	-2.843%	81,694	-12.654%
2024-06-13	40.64	40.920000	39.9200	40.100	-1.523%	66,032	-15.137%
2024-06-12	40.82	41.400000	39.9800	40.720	+3.193%	131,321	-16.429%
2024-06-11	38.58	39.560000	38.3000	39.460	+1.387%	78,252	-13.761%
2024-06-10	38.95	39.020000	37.8200	38.920	-1.468%	133,020	-12.564%
2024-06-07	39.48	39.840000	39.2950	39.500	-1.373%	109,245	-13.848%
2024-06-06	40.11	40.220000	39.6250	40.050	-1.013%	92,547	-15.031%
2024-06-05	39.13	41.210000	38.9100	40.460	+4.117%	156,654	-15.892%
2024-06-04	39.32	39.337100	38.4950	38.860	-2.582%	125,786	-12.429%
2024-06-03	38.79	39.940000	38.0200	39.890	+4.260%	165,015	-14.690%
2024-05-31	38.11	39.000000	38.0800	38.260	+1.378%	144,945	-11.056%
2024-05-30	37.52	38.455000	37.2800	37.740	+1.725%	149,274	-9.830%
2024-05-29	37.14	37.950000	36.9100	37.100	-1.513%	115,341	-8.275%
2024-05-28	37.17	38.000000	37.0300	37.670	+1.564%	141,710	-9.663%
2024-05-24	36.82	37.579300	36.8200	37.090	+1.366%	107,157	-8.250%
2024-05-23	37.15	37.150000	35.9200	36.590	-0.598%	134,482	-6.996%
2024-05-22	36.03	37.190000	35.8800	36.810	+1.995%	130,789	-7.552%
2024-05-21	36.04	36.165000	35.3900	36.090	-0.359%	125,277	-5.708%
2024-05-20	36.63	36.710000	35.9900	36.220	-0.631%	161,269	-6.046%
2024-05-17	37.29	37.430000	36.2400	36.450	-1.540%	175,813	-6.639%
2024-05-16	37.98	38.520000	37.0127	37.020	-2.553%	138,560	-8.077%
2024-05-15	37.52	38.020000	36.7282	37.990	+2.954%	118,496	-10.424%
2024-05-14	36.98	37.850000	36.7401	36.900	+0.985%	275,129	-7.778%
2024-05-13	37.35	37.950000	36.1524	36.540	-1.323%	184,364	-6.869%
2024-05-10	37.00	37.519900	36.4400	37.030	+0.927%	166,324	-8.102%
2024-05-09	35.40	37.105400	35.4000	36.690	+3.761%	238,382	-7.250%
2024-05-08	35.91	35.910000	34.6750	35.360	-2.804%	300,519	-3.761%
2024-05-07	35.15	36.570000	35.0000	36.380	+3.973%	196,568	-6.460%
2024-05-06	36.31	36.420000	34.7700	34.990	-3.155%	402,305	-2.744%
2024-05-03	39.90	40.000000	35.4600	36.130	+13.225%	686,630	-5.812%
2024-05-02	31.16	32.550000	30.5200	31.910	+3.135%	293,517	+6.644%
2024-05-01	30.35	31.588500	29.8600	30.940	+2.722%	258,715	+9.987%
2024-04-30	29.51	30.215000	29.2200	30.120	+0.736%	167,560	+12.981%
2024-04-29	30.00	30.310000	29.6700	29.900	+1.322%	117,872	+13.813%
2024-04-26	29.43	29.940000	29.4300	29.510	+0.511%	107,485	+15.317%
2024-04-25	29.14	29.466000	28.7709	29.360	-0.811%	102,346	+15.906%
2024-04-24	29.39	29.739300	29.0900	29.600	+0.578%	91,421	+14.966%
2024-04-23	28.85	29.542400	28.5500	29.430	+1.099%	125,369	+15.630%
2024-04-22	28.43	29.280000	28.1300	29.110	+2.935%	161,210	+16.901%
2024-04-19	28.11	28.670000	28.0500	28.280	0.000%	116,675	+20.332%
2024-04-18	28.26	28.920000	28.1100	28.280	+0.106%	122,150	+20.332%
2024-04-17	29.04	29.150000	28.1700	28.250	-2.080%	240,867	+20.460%
2024-04-16	29.28	29.490000	28.5400	28.850	-2.270%	153,767	+17.955%
2024-04-15	30.14	30.380000	29.3450	29.520	-2.284%	100,630	+15.278%
2024-04-12	30.43	30.810000	30.0100	30.210	-1.947%	101,725	+12.645%
2024-04-11	30.10	30.930000	29.9750	30.810	+2.975%	133,510	+10.451%
2024-04-10	29.83	30.000000	29.3800	29.920	-3.608%	156,590	+13.737%
2024-04-09	30.21	31.710000	30.2100	31.040	+3.157%	175,004	+9.633%
2024-04-08	30.03	30.640000	29.8500	30.090	+0.635%	150,281	+13.094%
2024-04-05	29.49	30.050000	29.0900	29.900	+1.048%	140,973	+13.813%
2024-04-04	30.00	30.380000	29.5400	29.590	-0.270%	201,545	+15.005%
2024-04-03	29.21	29.810000	29.2100	29.670	+1.090%	92,010	+14.695%
2024-04-02	29.90	29.935000	29.2900	29.350	-3.644%	122,650	+15.945%
2024-04-01	30.81	30.840000	30.0700	30.460	-1.232%	127,170	+11.720%
2024-03-28	29.80	31.310000	29.8000	30.840	+3.213%	196,663	+10.344%
2024-03-27	28.64	29.880000	28.6400	29.880	+5.995%	149,679	+13.889%
2024-03-26	28.62	28.850000	28.1300	28.190	-0.914%	203,243	+20.717%
2024-03-25	29.07	29.500000	28.4100	28.450	-2.301%	117,666	+19.613%
2024-03-22	29.70	29.700000	29.0200	29.120	-1.754%	127,012	+16.861%
2024-03-21	29.41	30.195000	29.4100	29.640	+1.160%	246,165	+14.811%
2024-03-20	28.75	29.610000	28.5000	29.300	+1.384%	364,463	+16.143%
2024-03-19	28.80	29.364500	28.3700	28.900	+0.104%	267,781	+17.751%
2024-03-18	29.64	29.640000	28.8100	28.870	-2.598%	238,481	+17.873%
2024-03-15	28.64	29.730000	28.6400	29.640	+2.561%	294,908	+14.811%
2024-03-14	29.60	29.870000	28.8100	28.900	-1.868%	261,954	+17.751%
2024-03-13	30.34	31.100000	29.3900	29.450	-3.252%	303,116	+15.552%
2024-03-12	30.42	31.030000	29.8200	30.440	-0.033%	283,625	+11.794%
2024-03-11	30.73	31.240000	30.4100	30.450	-1.488%	229,653	+11.757%
2024-03-08	31.51	31.780000	30.6119	30.910	-0.961%	251,852	+10.094%
2024-03-07	30.92	31.775000	30.5000	31.210	+1.927%	207,851	+9.036%
2024-03-06	29.73	31.399900	29.6050	30.620	+5.007%	337,022	+11.137%
2024-03-05	29.94	30.030000	29.0500	29.160	-4.142%	286,622	+16.701%
2024-03-04	31.49	31.600000	30.1799	30.420	-3.582%	174,459	+11.867%
2024-03-01	30.45	31.880000	29.9813	31.550	+4.574%	211,003	+7.861%
2024-02-29	30.75	31.070000	29.8700	30.170	+0.399%	206,927	+12.794%
2024-02-28	30.18	30.550000	29.5800	30.050	-1.604%	155,782	+13.245%
2024-02-27	29.80	31.160000	29.7000	30.540	+3.106%	350,042	+11.428%
2024-02-26	29.23	30.070000	29.2250	29.620	+0.680%	123,633	+14.889%
2024-02-23	29.34	29.750000	28.5400	29.420	+0.273%	104,698	+15.670%
2024-02-22	29.69	29.970000	29.0830	29.340	-0.374%	117,543	+15.985%
2024-02-21	29.90	29.970000	29.1200	29.450	-1.964%	138,261	+15.552%
2024-02-20	29.62	30.490000	29.6200	30.040	-1.054%	145,847	+13.282%
2024-02-16	30.55	30.855000	30.1100	30.360	-2.191%	159,246	+12.088%
2024-02-15	30.48	31.361400	30.1900	31.040	+2.408%	130,604	+9.633%
2024-02-14	29.44	30.435000	28.8700	30.310	+5.463%	157,595	+12.273%
2024-02-13	30.00	30.160000	28.6900	28.740	-7.677%	189,755	+18.406%
2024-02-12	30.12	31.260000	30.0800	31.130	+4.780%	177,322	+9.316%
2024-02-09	28.60	29.810000	28.4100	29.710	+3.917%	178,482	+14.541%
2024-02-08	28.53	29.340000	27.9700	28.590	+1.204%	254,296	+19.028%
2024-02-07	29.06	29.275000	28.0700	28.250	-2.384%	250,722	+20.460%
2024-02-06	28.64	29.300000	28.2201	28.940	+1.047%	268,787	+17.588%
2024-02-05	28.86	29.125000	27.5253	28.640	-2.717%	424,760	+18.820%
2024-02-02	25.90	29.460000	25.5350	29.440	+12.711%	610,488	+15.591%
2024-02-01	25.45	26.460000	25.1700	26.120	+3.692%	326,889	+30.283%
2024-01-31	25.72	25.900000	25.1100	25.190	-2.137%	296,330	+35.093%
2024-01-30	26.30	26.300000	25.2134	25.740	-4.772%	354,583	+32.207%
2024-01-29	25.40	27.145000	24.9900	27.030	+5.751%	267,114	+25.897%
2024-01-26	26.19	26.610000	25.5500	25.560	-1.351%	197,494	+33.138%
2024-01-25	25.61	26.050000	25.3450	25.910	+2.817%	204,290	+31.339%
2024-01-24	25.74	26.160000	25.0200	25.200	+0.438%	194,237	+35.040%
2024-01-23	26.03	26.420000	25.0700	25.090	-2.449%	181,256	+35.632%
2024-01-22	25.42	26.090000	25.1801	25.720	+1.580%	210,521	+32.309%
2024-01-19	25.59	25.590000	24.7760	25.320	-0.628%	212,179	+34.400%
2024-01-18	25.46	25.630000	24.8600	25.480	+0.791%	168,587	+33.556%
2024-01-17	25.59	25.639900	24.8400	25.280	-2.732%	263,102	+34.612%
2024-01-16	26.86	26.860000	25.9100	25.990	-4.167%	264,596	+30.935%
2024-01-12	27.95	28.460000	27.0800	27.120	-1.704%	157,873	+25.479%
2024-01-11	28.21	28.300000	27.4900	27.590	-2.543%	153,730	+23.342%
2024-01-10	28.06	28.505400	27.6507	28.310	+0.461%	125,966	+20.205%
2024-01-09	28.16	28.399900	27.3500	28.180	-1.123%	194,802	+20.759%
2024-01-08	28.05	28.940000	27.8400	28.500	+1.351%	143,842	+19.404%
2024-01-05	28.46	28.885500	28.1100	28.120	-1.678%	120,624	+21.017%
2024-01-04	28.56	29.090000	28.0816	28.600	+0.740%	137,384	+18.986%
2024-01-03	29.42	29.420000	27.9600	28.390	-4.700%	230,898	+19.866%
2024-01-02	28.79	30.520000	28.7100	29.790	+2.442%	254,995	+14.233%
2023-12-29	29.74	29.795000	28.8900	29.080	-1.889%	191,084	+17.022%
2023-12-28	29.23	29.980000	29.2150	29.640	+0.988%	167,795	+14.811%
2023-12-27	30.10	30.200000	29.1600	29.350	-0.845%	235,651	+15.945%
2023-12-26	29.07	29.855000	28.8200	29.600	+2.245%	212,040	+14.966%
2023-12-22	29.08	29.970000	28.8500	28.950	+0.104%	197,504	+17.547%
2023-12-21	27.93	29.310000	27.9300	28.920	+3.767%	244,219	+17.669%
2023-12-20	28.84	29.670000	27.8100	27.870	-4.260%	214,914	+22.103%
2023-12-19	28.87	30.390000	28.8700	29.110	+1.393%	242,215	+16.901%
2023-12-18	30.00	30.115000	28.6900	28.710	-3.203%	362,670	+18.530%
2023-12-15	29.98	30.385000	29.0700	29.660	+0.372%	2,631,023	+14.734%
2023-12-14	29.96	30.610000	28.6100	29.550	+0.716%	445,877	+15.161%
2023-12-13	28.00	29.340000	27.1100	29.340	+4.936%	339,036	+15.985%
2023-12-12	27.53	27.960000	27.0650	27.960	+1.784%	391,578	+21.710%
2023-12-11	27.66	28.450000	27.3450	27.470	-1.329%	345,564	+23.881%
2023-12-08	26.98	28.050000	26.8100	27.840	+3.919%	374,000	+22.234%
2023-12-07	26.31	26.800000	25.4000	26.790	+2.644%	357,837	+27.025%
2023-12-06	25.62	27.150000	25.5050	26.100	+3.121%	495,426	+30.383%
2023-12-05	26.23	26.810000	24.8550	25.310	-3.175%	429,293	+34.453%
2023-12-04	25.40	26.220000	25.4000	26.140	-0.076%	556,219	+30.184%
2023-12-01	25.39	26.610000	25.2600	26.160	+2.830%	261,682	+30.084%
2023-11-30	26.02	26.270000	25.3400	25.440	-2.379%	316,311	+33.766%
2023-11-29	26.40	27.202500	25.5000	26.060	+0.657%	344,320	+30.583%
2023-11-28	25.95	26.659900	25.3900	25.890	+0.310%	246,141	+31.441%
2023-11-27	26.38	26.475000	25.6300	25.810	-2.824%	318,305	+31.848%
2023-11-24	26.92	27.050000	26.4500	26.560	-1.848%	100,750	+28.125%
2023-11-22	27.11	27.560000	26.9326	27.060	+0.970%	133,274	+25.758%
2023-11-21	27.19	27.540000	26.8000	26.800	-2.652%	170,653	+26.978%
2023-11-20	26.58	27.890000	26.5050	27.530	+3.070%	289,247	+23.611%
2023-11-17	26.29	26.800000	26.0600	26.710	+2.024%	147,403	+27.405%
2023-11-16	26.94	26.990000	26.0300	26.180	-2.459%	183,015	+29.985%

document.getElementById("MCcyZv").onerror = function(){this.style.display='none';}; .dark-mode .HV8W1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HV8W1n{ color: #333333; background-color: white; border: 2px solid #333333; }CLFDClearfield, Inc.stock NASDAQ

CLFD
Clearfield, Inc.
stock NASDAQ