Clearfield Inc (CLFD) Historical Stock Data
29.00 ↑0.42 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLFD is down -0.14% a day on average. There have been 14 days where Clearfield Inc closed green and 16 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 28.65 | 29.00 | ↑$0.35 (1.22%) | 28.65 | 29.35 | 107.39K |
| 2025-12-19 | 28.70 | 28.58 | ↓$0.12 (-0.42%) | 28.47 | 29.15 | 216.52K |
| 2025-12-18 | 29.17 | 28.95 | ↓$0.22 (-0.75%) | 28.71 | 29.48 | 88.04K |
| 2025-12-17 | 30.00 | 28.60 | ↓$1.40 (-4.67%) | 28.56 | 30.28 | 97.63K |
| 2025-12-16 | 29.72 | 30.01 | ↑$0.29 (0.98%) | 29.47 | 30.52 | 155.90K |
| 2025-12-15 | 30.03 | 29.14 | ↓$0.89 (-2.96%) | 29.05 | 30.25 | 103.53K |
| 2025-12-12 | 30.69 | 29.64 | ↓$1.05 (-3.42%) | 29.53 | 30.69 | 107.66K |
| 2025-12-11 | 30.80 | 30.65 | ↓$0.15 (-0.49%) | 30.01 | 30.93 | 90.96K |
| 2025-12-10 | 29.88 | 30.66 | ↑$0.78 (2.61%) | 29.84 | 30.94 | 145.77K |
| 2025-12-09 | 29.72 | 30.03 | ↑$0.31 (1.04%) | 29.52 | 30.24 | 105.11K |
| 2025-12-08 | 28.83 | 29.49 | ↑$0.66 (2.29%) | 28.76 | 29.64 | 77.15K |
| 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 |
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.