Clearfield Inc (CLFD) Historical Stock Data
28.74 ↓0.13 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLFD is down -0.34% a day on average. There have been 11 days where Clearfield Inc closed green and 19 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.88 | 28.74 | ↓$0.14 (-0.48%) | 28.52 | 29.37 | 94.56K |
| 2025-12-04 | 28.25 | 28.87 | ↑$0.62 (2.19%) | 28.21 | 28.95 | 88.65K |
| 2025-12-03 | 28.46 | 28.29 | ↓$0.17 (-0.60%) | 27.67 | 28.65 | 126.13K |
| 2025-12-02 | 28.63 | 28.36 | ↓$0.27 (-0.94%) | 28.24 | 29.11 | 98.59K |
| 2025-12-01 | 29.02 | 28.53 | ↓$0.50 (-1.71%) | 28.04 | 29.02 | 132.39K |
| 2025-11-28 | 28.59 | 29.36 | ↑$0.77 (2.69%) | 27.80 | 29.70 | 116.97K |
| 2025-11-26 | 29.29 | 28.47 | ↓$0.82 (-2.80%) | 28.29 | 30.75 | 260.42K |
| 2025-11-25 | 25.55 | 28.03 | ↑$2.48 (9.71%) | 24.58 | 31.25 | 424.54K |
| 2025-11-24 | 29.33 | 29.38 | ↑$0.05 (0.17%) | 29.06 | 30.00 | 133.74K |
| 2025-11-21 | 28.24 | 29.26 | ↑$1.02 (3.61%) | 28.11 | 30.12 | 98.90K |
| 2025-11-20 | 30.67 | 28.22 | ↓$2.45 (-7.99%) | 28.00 | 31.00 | 131.01K |
| 2025-11-19 | 29.72 | 29.95 | ↑$0.23 (0.77%) | 29.59 | 30.26 | 89.33K |
| 2025-11-18 | 29.79 | 29.67 | ↓$0.12 (-0.40%) | 29.25 | 29.98 | 101.87K |
| 2025-11-17 | 30.50 | 30.08 | ↓$0.42 (-1.38%) | 29.62 | 30.81 | 109.04K |
| 2025-11-14 | 30.66 | 30.72 | ↑$0.06 (0.20%) | 30.31 | 31.20 | 68.55K |
| 2025-11-13 | 33.32 | 31.16 | ↓$2.16 (-6.48%) | 30.95 | 33.62 | 113.73K |
| 2025-11-12 | 32.34 | 33.63 | ↑$1.29 (3.99%) | 32.34 | 33.64 | 93.44K |
| 2025-11-11 | 32.72 | 32.23 | ↓$0.49 (-1.50%) | 32.07 | 32.72 | 75.36K |
| 2025-11-10 | 32.53 | 32.91 | ↑$0.38 (1.17%) | 31.85 | 32.98 | 81.61K |
| 2025-11-07 | 32.35 | 31.85 | ↓$0.50 (-1.55%) | 31.53 | 32.38 | 111.06K |
| 2025-11-06 | 33.19 | 32.75 | ↓$0.44 (-1.33%) | 32.39 | 33.19 | 80K |
| 2025-11-05 | 33.81 | 33.16 | ↓$0.65 (-1.92%) | 33.04 | 34.33 | 136.19K |
| 2025-11-04 | 33.96 | 33.67 | ↓$0.29 (-0.85%) | 32.96 | 34.44 | 60.80K |
| 2025-11-03 | 35.32 | 34.76 | ↓$0.56 (-1.59%) | 34.31 | 35.47 | 72.38K |
| 2025-10-31 | 36.34 | 35.30 | ↓$1.04 (-2.86%) | 34.75 | 36.70 | 115.48K |
| 2025-10-30 | 35.87 | 36.39 | ↑$0.52 (1.45%) | 35.82 | 37.00 | 67.37K |
| 2025-10-29 | 36.45 | 36.11 | ↓$0.34 (-0.93%) | 35.74 | 36.86 | 59.94K |
| 2025-10-28 | 36.33 | 36.45 | ↑$0.12 (0.33%) | 35.83 | 36.87 | 66.13K |
| 2025-10-27 | 36.50 | 36.33 | ↓$0.17 (-0.47%) | 36.07 | 36.79 | 61.25K |
| 2025-10-24 | 36.47 | 36.22 | ↓$0.25 (-0.69%) | 35.92 | 36.54 | 39.33K |
Create an account or log in to view more rows.
$CLFD it can go lower
$CLFD buy and hold and get rewarded
$CLFD LOADING UP HERE!
$CLFD wow. The volume is so low today. Unreal
$CLFD hold
$CLFD gimme gimme
$CLFD somebody knows something
$CLFD There is nothing wrong with a decent pullback
$CLFD strong move here
$CLFD NOT SELLING.