Dark

CLFD
Clearfield, Inc.
stock NASDAQ

Market Open

Sep 30, 2026 1:51:50 PM EDT

31.05USD+1.937%(+0.59)31,707

26.42Bid 35.38Ask 8.96Spread

Pre-market

0.00USD-100.000%(-30.46)0

After-hours

Sep 28, 2026 4:30:30 PM EDT

30.66USD-0.147%(-0.04)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	30.8000	31.100000	30.6100	31.0500	+1.937%	31,707	0.000%
2026-09-29	30.8200	31.030000	30.4250	30.4600	-0.652%	151,502	+1.937%
2026-09-28	30.9600	30.960000	30.3250	30.6600	-1.320%	78,162	+1.272%
2026-09-25	30.7300	31.670000	30.4100	31.0700	+1.769%	67,917	-0.064%
2026-09-24	30.9300	31.005000	30.1300	30.5300	-1.738%	134,541	+1.703%
2026-09-23	31.6000	31.790000	30.7500	31.0700	-2.388%	60,574	-0.064%
2026-09-22	31.1400	32.130000	30.6100	31.8300	+3.076%	176,587	-2.451%
2026-09-21	30.6100	31.327300	30.3800	30.8800	+2.387%	77,617	+0.551%
2026-09-18	30.7800	30.780000	29.7200	30.1600	-1.567%	342,170	+2.951%
2026-09-17	30.7200	31.200000	30.6000	30.6400	+1.828%	193,543	+1.338%
2026-09-16	29.2500	30.275000	28.9601	30.0900	+3.083%	173,458	+3.190%
2026-09-15	28.9600	29.270000	28.6900	29.1900	+1.601%	93,817	+6.372%
2026-09-14	29.2400	29.325000	28.3000	28.7300	-4.297%	141,586	+8.075%
2026-09-11	29.3200	30.240000	29.1250	30.0200	+6.153%	179,995	+3.431%
2026-09-10	27.7600	28.810000	27.7600	28.2800	+0.284%	155,425	+9.795%
2026-09-09	28.7400	29.215000	28.1100	28.2000	-2.422%	148,612	+10.106%
2026-09-08	28.9900	29.350000	28.5100	28.9000	+0.873%	115,961	+7.439%
2026-09-04	28.3500	28.970000	28.3100	28.6500	+1.165%	102,547	+8.377%
2026-09-03	28.8000	29.070000	28.2300	28.3200	-1.393%	109,514	+9.640%
2026-09-02	28.2500	29.046100	28.1700	28.7200	+1.664%	110,487	+8.113%
2026-09-01	28.6900	28.740000	28.0000	28.2500	-2.620%	139,641	+9.912%
2026-08-31	29.5500	29.985000	28.8300	29.0100	-1.761%	127,842	+7.032%
2026-08-28	29.7000	29.990000	28.5450	29.5300	-1.435%	242,305	+5.147%
2026-08-27	30.1800	30.750000	29.9100	29.9600	+0.268%	203,371	+3.638%
2026-08-26	29.0600	30.070000	28.9500	29.8800	+1.460%	247,099	+3.916%
2026-08-25	27.6700	29.550000	27.5000	29.4500	+8.153%	187,607	+5.433%
2026-08-24	27.3800	27.600000	26.6591	27.2300	-1.126%	208,082	+14.029%
2026-08-21	27.8000	28.500000	27.2300	27.5400	0.000%	124,779	+12.745%
2026-08-20	27.4700	28.030000	27.3500	27.5400	-1.255%	93,402	+12.745%
2026-08-19	28.5400	28.690000	27.4401	27.8900	-0.924%	123,365	+11.330%
2026-08-18	28.9400	28.940000	27.8100	28.1500	-4.447%	131,755	+10.302%
2026-08-17	28.6900	30.090000	28.3000	29.4600	+2.327%	154,857	+5.397%
2026-08-14	28.8000	29.630000	28.2501	28.7900	+0.174%	127,216	+7.850%
2026-08-13	29.0200	29.830000	28.6000	28.7400	-1.203%	119,847	+8.038%
2026-08-12	29.6600	30.220000	29.0050	29.0900	-1.256%	144,375	+6.738%
2026-08-11	28.7100	29.545000	28.1600	29.4600	+2.327%	273,632	+5.397%
2026-08-10	27.6300	29.375000	26.7701	28.7900	+4.767%	428,673	+7.850%
2026-08-07	27.6700	28.430000	27.0900	27.4800	+3.076%	320,387	+12.991%
2026-08-06	27.6200	28.940000	25.9100	26.6600	-21.054%	722,663	+16.467%
2026-08-05	33.7400	34.400000	32.6001	33.7700	+0.089%	262,154	-8.054%
2026-08-04	33.1200	34.250000	32.8150	33.7400	+5.076%	206,805	-7.973%
2026-08-03	30.6800	32.190000	30.0000	32.1100	+6.114%	174,646	-3.301%
2026-07-31	31.7300	32.245000	30.0100	30.2600	-2.039%	197,796	+2.611%
2026-07-30	30.1900	31.140000	30.1900	30.8900	+4.676%	229,337	+0.518%
2026-07-29	30.2900	30.670000	28.3000	29.5100	-5.568%	349,522	+5.219%
2026-07-28	31.4600	31.680000	30.0901	31.2500	-2.709%	306,052	-0.640%
2026-07-27	31.5400	32.270000	30.0300	32.1200	+3.646%	185,486	-3.331%
2026-07-24	30.5100	31.040000	29.3750	30.9900	+1.607%	203,391	+0.194%
2026-07-23	30.1900	30.965000	30.0000	30.5000	-0.457%	189,389	+1.803%
2026-07-22	31.5400	31.870000	30.5300	30.6400	-4.310%	156,655	+1.338%
2026-07-21	30.8400	32.410000	30.8400	32.0200	+6.202%	185,620	-3.029%
2026-07-20	30.9600	31.220000	30.0200	30.1500	-1.599%	114,327	+2.985%
2026-07-17	29.9700	31.030000	29.4000	30.6400	-0.906%	174,643	+1.338%
2026-07-16	31.4000	31.420000	30.7300	30.9200	-3.736%	196,742	+0.420%
2026-07-15	33.3400	33.970000	31.1750	32.1200	-2.696%	143,848	-3.331%
2026-07-14	33.2300	33.260000	32.1450	33.0100	+0.825%	178,218	-5.938%
2026-07-13	33.3000	33.340000	32.4008	32.7400	-3.050%	219,504	-5.162%
2026-07-10	33.7400	34.080000	33.2000	33.7700	0.000%	124,929	-8.054%
2026-07-09	33.4900	34.420000	33.0100	33.7700	+2.520%	222,102	-8.054%
2026-07-08	32.2800	33.030000	31.6700	32.9400	+1.385%	121,640	-5.738%
2026-07-07	34.1600	34.200000	32.0300	32.4900	-7.065%	256,674	-4.432%
2026-07-06	34.1100	35.880000	34.1000	34.9600	+2.914%	170,098	-11.184%
2026-07-02	38.3600	38.460000	33.7101	33.9700	-11.766%	209,689	-8.596%
2026-07-01	39.3200	40.280000	38.4100	38.5000	-3.242%	112,370	-19.351%
2026-06-30	38.7500	40.799900	38.7500	39.7900	+2.684%	106,921	-21.965%
2026-06-29	38.1800	39.060000	37.0400	38.7500	+0.311%	165,266	-19.871%
2026-06-26	36.8000	39.080000	36.5200	38.6300	+2.657%	516,321	-19.622%
2026-06-25	37.5300	37.690000	35.5100	37.6300	+1.813%	175,410	-17.486%
2026-06-24	37.3950	38.350000	36.4500	36.9600	-0.538%	172,897	-15.990%
2026-06-23	38.5000	38.730000	36.8800	37.1600	-7.123%	254,394	-16.442%
2026-06-22	40.8800	41.590000	38.9300	40.0100	-1.088%	231,281	-22.394%
2026-06-18	39.8100	40.540000	39.0054	40.4500	+4.038%	255,016	-23.239%
2026-06-17	39.9700	40.370000	38.6000	38.8800	-1.644%	161,626	-20.139%
2026-06-16	40.1800	40.625000	38.9600	39.5300	-1.397%	160,573	-21.452%
2026-06-15	41.3000	41.995000	38.5500	40.0900	+1.674%	245,058	-22.549%
2026-06-12	40.1000	42.159900	39.2200	39.4300	-1.400%	238,257	-21.253%
2026-06-11	38.0300	40.100000	37.4000	39.9900	+5.822%	338,401	-22.356%
2026-06-10	39.0200	40.565000	37.6700	37.7900	-4.013%	266,478	-17.835%
2026-06-09	41.5700	42.590000	38.0100	39.3700	-4.209%	204,544	-21.133%
2026-06-08	41.2300	41.889900	40.0700	41.1000	+2.647%	205,947	-24.453%
2026-06-05	43.4400	44.170000	39.1100	40.0400	-10.002%	418,245	-22.453%
2026-06-04	43.5500	45.505000	42.0400	44.4900	-1.418%	280,149	-30.209%
2026-06-03	47.7200	47.795000	44.4100	45.1300	-6.350%	416,405	-31.199%
2026-06-02	48.6800	49.880000	47.2301	48.1900	-0.104%	350,384	-35.568%
2026-06-01	46.7400	48.340000	44.3418	48.2400	+2.160%	349,945	-35.634%
2026-05-29	47.5050	47.505000	43.8900	47.2200	+1.113%	440,336	-34.244%
2026-05-28	50.7400	51.400000	45.2001	46.7000	-8.896%	635,779	-33.512%
2026-05-27	50.0000	52.730000	48.1200	51.2600	+8.971%	1,076,403	-39.426%
2026-05-26	47.0600	48.250000	45.0000	47.0400	+7.569%	523,415	-33.992%
2026-05-22	43.5400	46.480000	43.2700	43.7300	+2.221%	327,922	-28.996%
2026-05-21	41.5700	43.270000	41.4600	42.7800	+1.374%	178,011	-27.419%
2026-05-20	42.9900	43.623100	41.7000	42.2000	+1.272%	252,111	-26.422%
2026-05-19	42.9400	44.565700	39.6906	41.6700	-3.653%	382,326	-25.486%
2026-05-18	43.6600	43.800000	42.1700	43.2500	-0.575%	495,795	-28.208%
2026-05-15	42.5000	44.580000	41.6200	43.5000	-2.401%	375,063	-28.621%
2026-05-14	42.6800	46.470000	40.5500	44.5700	+4.846%	573,135	-30.334%
2026-05-13	45.1700	46.250000	41.0000	42.5100	-5.847%	409,339	-26.958%
2026-05-12	45.6300	45.790000	43.6501	45.1500	-3.381%	796,134	-31.229%
2026-05-11	40.5000	46.750000	39.7300	46.7300	+16.708%	878,807	-33.554%
2026-05-08	37.2000	40.840000	37.2000	40.0400	+6.802%	910,016	-22.453%
2026-05-07	31.5500	37.755000	31.5500	37.4900	+23.811%	791,765	-17.178%
2026-05-06	29.9500	30.620000	29.1800	30.2800	+1.577%	132,830	+2.543%
2026-05-05	29.3000	30.135000	28.6301	29.8100	+1.498%	102,327	+4.160%
2026-05-04	29.0100	29.950000	28.9450	29.3700	-0.204%	115,600	+5.720%
2026-05-01	28.9800	29.555000	28.6100	29.4300	+1.869%	108,830	+5.505%
2026-04-30	27.8400	29.180000	27.7000	28.8900	+3.511%	145,169	+7.477%
2026-04-29	28.0000	28.300000	25.6000	27.9100	+0.144%	303,347	+11.250%
2026-04-28	29.1800	29.865000	27.2400	27.8700	-4.783%	90,802	+11.410%
2026-04-27	30.2200	30.750000	28.3800	29.2700	-2.983%	160,156	+6.081%
2026-04-24	30.4900	31.340000	28.4900	30.1700	-0.659%	133,078	+2.917%
2026-04-23	30.9000	31.300000	28.3400	30.3700	-1.396%	332,005	+2.239%
2026-04-22	32.3700	32.635000	29.6600	30.8000	-4.762%	255,287	+0.812%
2026-04-21	31.2600	32.615000	31.2600	32.3400	+3.621%	164,576	-3.989%
2026-04-20	29.6600	31.279900	29.6600	31.2100	+4.103%	105,460	-0.513%
2026-04-17	29.4800	30.350000	29.4800	29.9800	+3.845%	92,611	+3.569%
2026-04-16	27.8500	28.870000	27.8500	28.8700	+3.774%	74,540	+7.551%
2026-04-15	27.6700	27.945000	27.0900	27.8200	+0.724%	121,640	+11.610%
2026-04-14	27.9200	27.920000	27.3523	27.6200	-0.325%	101,852	+12.419%
2026-04-13	27.0900	27.920000	27.0900	27.7100	+2.025%	145,339	+12.053%
2026-04-10	27.2600	27.610000	26.1100	27.1600	+0.630%	245,114	+14.323%
2026-04-09	26.5000	28.400000	26.0000	26.9900	+1.581%	496,515	+15.043%
2026-04-08	27.5300	28.100000	26.2700	26.5700	+2.192%	224,272	+16.861%
2026-04-07	26.6100	26.960000	25.7550	26.0000	-2.985%	128,726	+19.423%
2026-04-06	26.6000	27.270000	26.5100	26.8000	+0.714%	155,064	+15.858%
2026-04-02	25.2700	27.127900	25.2700	26.6100	+2.267%	95,405	+16.685%
2026-04-01	26.8700	27.199900	26.0100	26.0200	-1.700%	106,494	+19.331%
2026-03-31	27.0900	27.310000	23.7600	26.4700	-0.675%	273,423	+17.303%
2026-03-30	27.9200	28.445000	26.5900	26.6500	-3.651%	122,081	+16.510%
2026-03-27	28.5700	29.084800	27.3400	27.6600	-3.657%	290,932	+12.256%
2026-03-26	29.4800	30.100000	28.5000	28.7100	-2.876%	118,483	+8.150%
2026-03-25	29.9500	30.305000	29.4600	29.5600	+0.237%	137,648	+5.041%
2026-03-24	28.8500	30.310000	28.8500	29.4900	+1.097%	102,478	+5.290%
2026-03-23	28.6900	30.000000	28.4100	29.1700	+5.041%	157,517	+6.445%
2026-03-20	28.4500	28.450000	27.6450	27.7700	-2.080%	103,446	+11.811%
2026-03-19	28.2600	29.147600	27.9800	28.3600	-0.386%	75,838	+9.485%
2026-03-18	28.8200	29.810000	28.4500	28.4700	-2.131%	77,010	+9.062%
2026-03-17	29.1100	29.400000	28.7400	29.0900	+0.276%	71,590	+6.738%
2026-03-16	28.9100	29.438000	28.4200	29.0100	+1.968%	88,569	+7.032%
2026-03-13	28.8100	29.050000	28.1400	28.4500	-0.837%	64,518	+9.139%
2026-03-12	28.6700	29.088600	28.2600	28.6900	-2.448%	63,387	+8.226%
2026-03-11	29.6500	29.905000	29.2200	29.4100	-1.309%	44,753	+5.576%
2026-03-10	29.7700	30.550000	29.4800	29.8000	+0.101%	94,168	+4.195%
2026-03-09	29.1700	29.880000	28.7500	29.7700	-0.800%	75,320	+4.300%
2026-03-06	30.1000	30.835000	29.8850	30.0100	-2.723%	110,795	+3.466%
2026-03-05	31.3500	31.865000	30.4800	30.8500	-2.957%	64,227	+0.648%
2026-03-04	31.3200	32.130000	30.7700	31.7900	+2.350%	129,592	-2.328%
2026-03-03	30.9100	31.295000	29.9000	31.0600	-1.740%	98,323	-0.032%
2026-03-02	30.7400	31.910000	30.7400	31.6100	+0.541%	54,004	-1.772%
2026-02-27	31.7300	33.349900	30.9901	31.4400	-2.360%	63,841	-1.240%
2026-02-26	33.1300	33.130000	31.9000	32.2000	-2.217%	50,510	-3.571%
2026-02-25	33.0000	33.210000	32.6200	32.9300	+0.611%	58,612	-5.709%
2026-02-24	31.6700	32.920000	31.6100	32.7300	+3.510%	101,458	-5.133%
2026-02-23	32.1000	32.480000	31.2000	31.6200	-2.768%	90,008	-1.803%
2026-02-20	31.8900	32.930000	31.7400	32.5200	+1.466%	94,645	-4.520%
2026-02-19	31.7400	32.260000	31.5400	32.0500	+0.565%	90,527	-3.120%
2026-02-18	32.1300	32.560000	31.5100	31.8700	-1.484%	78,252	-2.573%
2026-02-17	32.5200	32.830000	31.9600	32.3500	-1.010%	63,354	-4.019%
2026-02-13	31.6500	32.850000	31.3900	32.6800	+3.254%	84,024	-4.988%
2026-02-12	31.7200	31.720000	30.1000	31.6500	+0.668%	93,988	-1.896%
2026-02-11	31.9000	31.940000	30.1100	31.4400	+0.127%	119,772	-1.240%
2026-02-10	32.1500	32.640000	31.3800	31.4000	-3.414%	74,159	-1.115%
2026-02-09	30.9500	32.800000	30.7200	32.5100	+5.176%	120,101	-4.491%
2026-02-06	29.7100	31.530000	29.7100	30.9100	+6.293%	195,153	+0.453%
2026-02-05	32.0000	33.660000	27.2600	29.0800	-4.562%	422,308	+6.774%
2026-02-04	30.4000	30.819900	29.6000	30.4700	+1.128%	214,554	+1.904%
2026-02-03	30.4700	30.770000	29.4500	30.1300	-0.463%	147,390	+3.053%
2026-02-02	29.8000	30.915000	29.8000	30.2700	+1.680%	100,113	+2.577%
2026-01-30	29.6800	30.690000	29.3600	29.7700	-0.667%	124,708	+4.300%
2026-01-29	29.8000	30.080000	29.0900	29.9700	+0.134%	123,446	+3.604%
2026-01-28	31.4400	32.000000	29.8000	29.9300	-4.803%	138,726	+3.742%
2026-01-27	31.1500	31.650000	31.0200	31.4400	+0.737%	78,301	-1.240%
2026-01-26	30.7400	31.563900	30.1600	31.2100	+1.430%	105,465	-0.513%
2026-01-23	32.1800	32.180000	30.6100	30.7700	-4.884%	102,795	+0.910%
2026-01-22	31.4100	32.720000	31.4100	32.3500	+4.862%	183,441	-4.019%
2026-01-21	30.0800	31.030000	29.7450	30.8500	+3.005%	114,017	+0.648%
2026-01-20	30.6400	31.315000	29.7100	29.9500	-4.679%	130,705	+3.673%
2026-01-16	32.3700	32.745000	31.0800	31.4200	-2.845%	162,884	-1.178%
2026-01-15	32.7700	33.450000	32.2100	32.3400	-0.339%	196,075	-3.989%
2026-01-14	31.5700	32.480000	31.5300	32.4500	+2.076%	113,892	-4.314%
2026-01-13	31.2200	32.360000	30.9600	31.7900	+2.120%	110,236	-2.328%
2026-01-12	30.3400	31.230000	30.2200	31.1300	+2.604%	82,793	-0.257%
2026-01-09	30.1200	30.450000	29.8000	30.3400	+0.430%	54,172	+2.340%
2026-01-08	30.3400	30.535000	30.0000	30.2100	-0.428%	58,244	+2.781%
2026-01-07	30.7000	30.700000	29.7250	30.3400	-1.525%	537,690	+2.340%
2026-01-06	31.0000	31.165000	30.3330	30.8100	-1.091%	93,150	+0.779%
2026-01-05	29.5100	31.470000	29.5100	31.1500	+5.629%	128,503	-0.321%
2026-01-02	29.5000	29.805000	29.0100	29.4900	+1.166%	72,438	+5.290%
2025-12-31	29.4700	29.695000	29.0401	29.1500	-0.918%	103,889	+6.518%
2025-12-30	29.8300	29.970000	29.3900	29.4200	-1.737%	69,624	+5.540%
2025-12-29	29.9300	30.390000	29.7200	29.9400	-0.762%	75,225	+3.707%
2025-12-26	29.3800	30.210000	29.3600	30.1700	+2.514%	78,116	+2.917%
2025-12-24	29.5400	29.865000	29.2901	29.4300	-0.675%	50,936	+5.505%
2025-12-23	28.8900	29.820000	28.7500	29.6300	+2.172%	120,956	+4.792%
2025-12-22	28.6500	29.350000	28.6500	29.0000	+1.470%	107,391	+7.069%
2025-12-19	28.7000	29.150000	28.4650	28.5800	-1.278%	216,515	+8.642%
2025-12-18	29.1700	29.480000	28.7100	28.9500	+1.224%	88,036	+7.254%
2025-12-17	30.0000	30.275000	28.5600	28.6000	-4.698%	97,634	+8.566%
2025-12-16	29.7200	30.520000	29.4700	30.0100	+2.986%	155,897	+3.466%
2025-12-15	30.0300	30.250000	29.0500	29.1400	-1.687%	103,526	+6.555%
2025-12-12	30.6900	30.690000	29.5300	29.6400	-3.295%	107,663	+4.757%
2025-12-11	30.8000	30.930000	30.0100	30.6500	-0.033%	90,961	+1.305%
2025-12-10	29.8800	30.940000	29.8400	30.6600	+2.098%	145,769	+1.272%
2025-12-09	29.7200	30.240000	29.5200	30.0300	+1.831%	105,105	+3.397%
2025-12-08	28.8300	29.640000	28.7600	29.4900	+2.610%	77,147	+5.290%
2025-12-05	28.8800	29.370000	28.5200	28.7400	-0.450%	94,557	+8.038%
2025-12-04	28.2500	28.950000	28.2100	28.8700	+2.050%	88,651	+7.551%
2025-12-03	28.4600	28.650000	27.6700	28.2900	-0.247%	126,133	+9.756%
2025-12-02	28.6300	29.110000	28.2400	28.3600	-0.578%	98,586	+9.485%
2025-12-01	29.0200	29.020000	28.0400	28.5250	-2.844%	132,394	+8.852%
2025-11-28	28.5900	29.700000	27.8000	29.3600	+3.126%	116,974	+5.756%
2025-11-26	29.2900	30.750000	28.2900	28.4700	+1.570%	260,424	+9.062%
2025-11-25	25.5500	31.250000	24.5800	28.0300	-4.595%	424,597	+10.774%
2025-11-24	29.3300	29.999900	29.0600	29.3800	+0.410%	133,738	+5.684%
2025-11-21	28.2400	30.122000	28.1101	29.2600	+3.685%	98,904	+6.118%
2025-11-20	30.6700	31.000000	28.0000	28.2200	-5.776%	131,005	+10.028%
2025-11-19	29.7200	30.263700	29.5900	29.9500	+0.944%	89,334	+3.673%
2025-11-18	29.7900	29.980000	29.2500	29.6700	-1.363%	101,871	+4.651%
2025-11-17	30.5000	30.810000	29.6200	30.0800	-2.083%	109,038	+3.225%
2025-11-14	30.6600	31.200000	30.3100	30.7200	-1.412%	68,546	+1.074%
2025-11-13	33.3200	33.620000	30.9500	31.1600	-7.345%	113,733	-0.353%
2025-11-12	32.3400	33.640000	32.3400	33.6300	+4.344%	93,439	-7.672%
2025-11-11	32.7200	32.720000	32.0650	32.2300	-2.066%	75,362	-3.661%
2025-11-10	32.5300	32.980000	31.8513	32.9100	+3.328%	81,610	-5.652%
2025-11-07	32.3500	32.380000	31.5250	31.8500	-2.748%	111,064	-2.512%
2025-11-06	33.1900	33.190000	32.3900	32.7500	-1.236%	79,996	-5.191%
2025-11-05	33.8100	34.334400	33.0400	33.1600	-1.515%	136,193	-6.363%
2025-11-04	33.9600	34.435000	32.9631	33.6700	-3.136%	60,804	-7.781%
2025-11-03	35.3200	35.470000	34.3100	34.7600	-1.530%	72,383	-10.673%
2025-10-31	36.3400	36.700000	34.7450	35.3000	-2.995%	115,475	-12.040%
2025-10-30	35.8700	37.000000	35.8200	36.3900	+0.775%	67,367	-14.674%
2025-10-29	36.4500	36.860000	35.7400	36.1100	-0.933%	59,943	-14.013%
2025-10-28	36.3300	36.865000	35.8300	36.4500	+0.330%	66,128	-14.815%
2025-10-27	36.5000	36.790000	36.0701	36.3300	+0.304%	61,249	-14.533%
2025-10-24	36.4700	36.535000	35.9200	36.2200	+0.863%	39,333	-14.274%
2025-10-23	34.8900	36.110000	34.2400	35.9100	+3.012%	53,437	-13.534%
2025-10-22	35.2200	35.220000	34.2100	34.8600	-0.966%	60,833	-10.929%
2025-10-21	35.0700	35.600000	34.5400	35.2000	+0.171%	96,346	-11.790%
2025-10-20	35.0000	35.510000	34.9100	35.1400	+1.678%	45,819	-11.639%
2025-10-17	35.1600	35.400000	34.5200	34.5600	-2.620%	87,115	-10.156%
2025-10-16	37.5200	37.660000	35.3250	35.4900	-5.360%	128,934	-12.511%
2025-10-15	36.5900	37.655000	36.5900	37.5000	+3.907%	100,856	-17.200%
2025-10-14	34.9700	36.690000	34.8000	36.0900	+1.605%	89,160	-13.965%
2025-10-13	35.5300	35.980000	35.2300	35.5200	+1.952%	99,428	-12.584%
2025-10-10	36.8600	37.240000	34.7250	34.8400	-5.300%	119,145	-10.878%
2025-10-09	35.8800	37.020000	35.2350	36.7900	+2.422%	91,764	-15.602%
2025-10-08	35.6700	36.495000	35.1900	35.9200	+1.641%	59,361	-13.558%
2025-10-07	36.0600	36.480000	35.2600	35.3400	-1.861%	101,908	-12.139%
2025-10-06	36.0700	36.545000	35.8200	36.0100	+0.559%	87,966	-13.774%
2025-10-03	35.4400	36.072500	35.0101	35.8100	+1.387%	79,131	-13.292%
2025-10-02	35.2900	35.370000	34.6300	35.3200	+0.484%	90,447	-12.089%
2025-10-01	34.0700	35.575000	33.8450	35.1500	+2.240%	107,466	-11.664%
2025-09-30	33.8000	34.420000	33.5500	34.3800	+1.927%	102,502	-9.686%
2025-09-29	34.0700	34.250000	33.5450	33.7300	+0.030%	63,695	-7.945%
2025-09-26	33.9200	34.165000	33.4800	33.7200	-0.030%	90,795	-7.918%
2025-09-25	33.6200	33.930000	33.3000	33.7300	-0.736%	83,503	-7.945%
2025-09-24	34.5700	34.690000	33.3550	33.9800	-1.278%	95,396	-8.623%
2025-09-23	34.1800	34.682800	34.0850	34.4200	+1.057%	91,460	-9.791%
2025-09-22	33.7500	34.185000	33.4200	34.0600	+0.265%	140,728	-8.837%
2025-09-19	34.4800	34.830000	33.7288	33.9700	-1.164%	194,305	-8.596%
2025-09-18	34.2000	34.460000	33.9500	34.3700	+2.064%	75,379	-9.660%
2025-09-17	33.7000	34.210000	33.3450	33.6750	+0.134%	121,627	-7.795%
2025-09-16	33.0500	33.690000	32.8300	33.6300	+1.755%	108,326	-7.672%
2025-09-15	32.9200	33.430000	32.0801	33.0500	+0.762%	190,273	-6.051%
2025-09-12	33.8000	33.800000	32.6900	32.8000	-3.558%	106,080	-5.335%
2025-09-11	33.0600	34.790000	32.8200	34.0100	+2.936%	170,737	-8.703%
2025-09-10	33.2500	33.590000	32.6800	33.0400	-0.632%	94,922	-6.023%
2025-09-09	33.5700	33.570000	32.7700	33.2500	-1.159%	77,216	-6.617%
2025-09-08	33.0600	33.900000	32.3400	33.6400	+2.156%	132,222	-7.699%
2025-09-05	33.3300	33.430000	32.7500	32.9300	-0.363%	120,164	-5.709%
2025-09-04	31.7200	33.190000	31.4200	33.0500	+4.390%	167,938	-6.051%
2025-09-03	32.1400	32.340000	31.4601	31.6600	-1.493%	125,903	-1.927%
2025-09-02	32.1000	32.935000	32.0450	32.1400	-1.471%	131,565	-3.391%
2025-08-29	33.1700	33.170000	32.3000	32.6200	-1.450%	551,054	-4.813%
2025-08-28	32.7300	33.440000	32.6700	33.1000	+1.130%	81,472	-6.193%
2025-08-27	32.9200	33.390000	32.6700	32.7300	-0.638%	75,563	-5.133%
2025-08-26	32.3900	33.000000	32.3900	32.9400	+1.541%	112,455	-5.738%
2025-08-25	32.8500	32.985000	32.4000	32.4400	-1.428%	92,222	-4.285%
2025-08-22	31.6800	33.049300	31.2550	32.9100	+5.363%	199,537	-5.652%
2025-08-21	31.0800	31.490000	30.5800	31.2350	+0.337%	141,183	-0.592%
2025-08-20	31.9000	31.900000	30.7200	31.1300	-2.567%	116,852	-0.257%
2025-08-19	31.7800	32.025000	31.1819	31.9500	+0.693%	216,307	-2.817%
2025-08-18	31.4100	31.800000	31.1501	31.7300	+1.115%	109,671	-2.143%
2025-08-15	31.6400	31.690000	30.2700	31.3800	-0.381%	187,419	-1.052%
2025-08-14	33.3900	33.475000	31.3200	31.5000	-6.887%	183,507	-1.429%
2025-08-13	34.7200	35.000000	33.7500	33.8300	-1.284%	200,042	-8.218%
2025-08-12	32.8500	34.310000	32.4650	34.2700	+4.801%	236,050	-9.396%
2025-08-11	32.9000	33.800000	32.0900	32.7000	-0.274%	358,380	-5.046%
2025-08-08	33.3700	33.819500	31.3633	32.7900	-1.413%	429,321	-5.306%
2025-08-07	40.0500	40.585000	30.9250	33.2600	-24.649%	885,894	-6.645%
2025-08-06	44.1800	44.980000	43.3800	44.1400	+0.455%	194,316	-29.656%
2025-08-05	44.0000	44.277700	42.7650	43.9400	+0.114%	166,842	-29.335%
2025-08-04	40.9500	43.900000	40.9500	43.8900	+7.547%	166,249	-29.255%
2025-08-01	42.8200	43.130000	40.7900	40.8100	-6.848%	288,259	-23.916%
2025-07-31	43.7900	44.390000	43.0650	43.8100	+0.206%	159,016	-29.126%
2025-07-30	43.7700	44.825000	43.0000	43.7200	-0.319%	124,891	-28.980%
2025-07-29	45.6500	45.900000	43.8200	43.8600	-2.965%	124,647	-29.207%
2025-07-28	44.4000	45.850000	44.2300	45.2000	+2.009%	99,204	-31.305%
2025-07-25	44.3200	44.500000	43.8000	44.3100	+0.705%	130,527	-29.926%
2025-07-24	45.2900	45.500000	43.6850	44.0000	-2.955%	210,926	-29.432%
2025-07-23	43.6400	46.760000	43.6300	45.3400	+4.711%	240,207	-31.517%
2025-07-22	42.8700	43.800000	42.1600	43.3000	+0.698%	184,057	-28.291%
2025-07-21	43.0100	43.505700	42.5800	43.0000	-0.093%	80,863	-27.791%
2025-07-18	43.5400	43.540000	42.5500	43.0400	-0.324%	102,725	-27.858%
2025-07-17	42.9000	44.300000	42.9000	43.1800	+0.735%	87,989	-28.092%
2025-07-16	41.6300	43.005000	41.2750	42.8650	+3.689%	121,747	-27.563%
2025-07-15	41.9200	42.090000	41.2300	41.3400	-0.529%	65,379	-24.891%
2025-07-14	41.0700	41.811700	40.0700	41.5600	+0.290%	242,101	-25.289%
2025-07-11	42.1500	42.370000	41.3700	41.4400	-2.563%	99,001	-25.072%
2025-07-10	43.1200	43.120000	41.9100	42.5300	-1.437%	87,275	-26.993%
2025-07-09	43.4600	43.610000	42.1550	43.1500	-0.530%	71,088	-28.042%
2025-07-08	43.9300	43.930000	43.0300	43.3800	-1.274%	74,917	-28.423%
2025-07-07	44.1500	44.855000	43.2500	43.9400	-1.103%	115,590	-29.335%
2025-07-03	44.0100	44.590000	43.8300	44.4300	+1.392%	48,385	-30.115%
2025-07-02	43.0400	44.010000	42.7061	43.8200	+1.812%	96,268	-29.142%
2025-07-01	43.0400	43.490000	42.0101	43.0400	-0.852%	122,980	-27.858%
2025-06-30	43.0000	43.900000	42.8150	43.4100	+2.165%	140,556	-28.473%
2025-06-27	41.8900	42.500000	41.4550	42.4900	+1.432%	246,376	-26.924%
2025-06-26	41.2400	42.190000	41.2400	41.8900	+1.699%	71,736	-25.877%
2025-06-25	41.7200	41.920000	40.9800	41.1900	-1.152%	72,806	-24.618%
2025-06-24	42.1600	42.390000	41.3680	41.6700	-0.024%	107,068	-25.486%
2025-06-23	39.6900	41.690000	39.6900	41.6800	+4.174%	122,596	-25.504%
2025-06-20	40.1500	40.260000	39.1900	40.0100	+0.654%	143,453	-22.394%
2025-06-18	38.3500	40.050000	38.0200	39.7500	+3.597%	91,321	-21.887%
2025-06-17	37.9500	38.670000	37.8700	38.3700	+0.656%	109,394	-19.077%
2025-06-16	38.5400	39.060000	37.9600	38.1200	+0.289%	69,623	-18.547%
2025-06-13	38.6800	39.150000	37.8530	38.0100	-3.381%	96,021	-18.311%
2025-06-12	39.2900	39.740000	39.2600	39.3400	-0.493%	69,898	-21.073%
2025-06-11	39.6400	40.280000	39.2000	39.5350	+0.368%	76,703	-21.462%
2025-06-10	39.0800	39.440000	38.6700	39.3900	+0.742%	86,897	-21.173%
2025-06-09	39.2200	39.420000	39.0000	39.1000	+0.179%	102,289	-20.588%
2025-06-06	39.4100	39.515000	38.8900	39.0300	+0.515%	87,171	-20.446%
2025-06-05	39.3900	39.650000	38.4000	38.8300	-1.271%	199,741	-20.036%
2025-06-04	38.5400	39.590000	38.5400	39.3300	+2.422%	144,086	-21.053%
2025-06-03	37.9500	39.075000	37.7550	38.4000	+1.293%	122,140	-19.141%
2025-06-02	36.5900	38.080000	36.5900	37.9100	+2.156%	155,806	-18.095%
2025-05-30	37.3100	37.585500	36.3400	37.1100	-1.539%	373,462	-16.330%
2025-05-29	37.8500	38.105000	36.7100	37.6900	-0.080%	121,063	-17.617%
2025-05-28	38.4800	38.550000	37.4300	37.7200	-2.026%	107,356	-17.683%
2025-05-27	38.9800	38.980000	38.2300	38.5000	+0.522%	108,059	-19.351%
2025-05-23	37.9100	38.670000	37.8200	38.3000	-1.517%	135,568	-18.930%
2025-05-22	37.5600	39.060000	37.4901	38.8900	+2.856%	160,763	-20.159%
2025-05-21	38.4100	38.970000	37.5400	37.8100	-2.501%	143,477	-17.879%
2025-05-20	38.9700	39.180000	38.3533	38.7800	-0.641%	102,980	-19.933%
2025-05-19	38.3900	39.170000	37.7800	39.0300	+0.463%	171,658	-20.446%
2025-05-16	39.0300	39.870000	38.6593	38.8500	-0.308%	245,745	-20.077%
2025-05-15	37.4700	39.370000	36.5150	38.9700	+4.003%	436,656	-20.323%
2025-05-14	37.8600	37.930000	36.4100	37.4700	-0.689%	323,451	-17.134%
2025-05-13	36.6200	38.150000	36.0900	37.7300	+3.768%	232,827	-17.705%
2025-05-12	35.8800	36.590000	33.5200	36.3600	+5.975%	233,325	-14.604%
2025-05-09	36.0000	36.495000	32.4500	34.3100	+7.825%	315,259	-9.502%
2025-05-08	31.4200	31.900000	30.3400	31.8200	+2.053%	171,775	-2.420%
2025-05-07	30.9300	31.284700	30.7100	31.1800	+0.825%	82,382	-0.417%
2025-05-06	30.3200	31.130000	30.0700	30.9250	+0.276%	69,080	+0.404%
2025-05-05	30.7400	31.680000	30.7400	30.8400	-0.900%	81,629	+0.681%
2025-05-02	30.1300	31.240000	29.9900	31.1200	+4.500%	86,858	-0.225%
2025-05-01	28.8800	30.115000	28.8800	29.7800	+3.872%	107,792	+4.265%
2025-04-30	28.6500	29.160000	28.2387	28.6700	-1.983%	80,003	+8.301%
2025-04-29	29.1500	29.670000	29.0200	29.2500	+0.086%	66,320	+6.154%
2025-04-28	29.1200	29.570000	28.7300	29.2250	+0.292%	79,611	+6.245%
2025-04-25	28.3100	29.395000	28.2420	29.1400	+2.102%	68,389	+6.555%
2025-04-24	28.1100	28.745000	28.0920	28.5400	+1.638%	67,368	+8.795%
2025-04-23	28.1000	28.830000	27.9500	28.0800	+3.084%	85,498	+10.577%
2025-04-22	26.3500	27.415600	26.3500	27.2400	+4.890%	87,674	+13.987%
2025-04-21	26.2500	26.500000	25.7000	25.9700	-2.037%	95,899	+19.561%
2025-04-17	26.4500	27.350000	26.2700	26.5100	+0.076%	81,907	+17.126%
2025-04-16	26.4100	27.055000	26.0300	26.4900	-1.194%	68,758	+17.214%
2025-04-15	26.5900	27.190000	26.5900	26.8100	+1.132%	80,891	+15.815%
2025-04-14	26.9700	26.970000	26.0650	26.5100	0.000%	136,506	+17.126%
2025-04-11	26.2700	26.670000	25.5950	26.5100	+1.106%	71,401	+17.126%
2025-04-10	26.2900	26.540000	25.3850	26.2200	-3.247%	141,358	+18.421%

document.getElementById("d5HDrj").onerror = function(){this.style.display='none';}; .dark-mode .VlngGs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlngGs{ color: #333333; background-color: white; border: 2px solid #333333; }CLFDClearfield, Inc.stock NASDAQ

CLFD
Clearfield, Inc.
stock NASDAQ