Clearfield Inc (CLFD) Historical Stock Data
26.86 ↑1.55 (6.12%)
As of December 6, 2023, 2:50pm EST.
Historical Data
In the past 30 trading days, CLFD is down -0.41% 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 |
|---|---|---|---|---|---|---|
| 2023-12-05 | 26.23 | 25.31 | ↓$0.92 (-3.51%) | 24.86 | 26.76 | 427.59K |
| 2023-12-04 | 25.40 | 26.14 | ↑$0.74 (2.91%) | 25.40 | 26.22 | 550.63K |
| 2023-12-01 | 25.39 | 26.16 | ↑$0.77 (3.03%) | 25.26 | 26.61 | 248.01K |
| 2023-11-30 | 26.02 | 25.44 | ↓$0.58 (-2.23%) | 25.34 | 26.20 | 309.03K |
| 2023-11-29 | 26.40 | 26.06 | ↓$0.34 (-1.29%) | 25.50 | 27.20 | 337.51K |
| 2023-11-28 | 25.95 | 25.89 | ↓$0.06 (-0.23%) | 25.46 | 26.62 | 246.14K |
| 2023-11-27 | 26.38 | 25.81 | ↓$0.57 (-2.16%) | 25.63 | 26.48 | 312.05K |
| 2023-11-24 | 26.92 | 26.56 | ↓$0.36 (-1.34%) | 26.45 | 27.05 | 100.75K |
| 2023-11-22 | 27.11 | 27.06 | ↓$0.05 (-0.18%) | 26.93 | 27.55 | 131.55K |
| 2023-11-21 | 27.19 | 26.80 | ↓$0.39 (-1.43%) | 26.80 | 27.54 | 170.49K |
| 2023-11-20 | 26.58 | 27.53 | ↑$0.95 (3.57%) | 26.51 | 27.89 | 284.82K |
| 2023-11-17 | 26.29 | 26.71 | ↑$0.42 (1.60%) | 26.06 | 26.80 | 142.24K |
| 2023-11-16 | 26.94 | 26.18 | ↓$0.76 (-2.82%) | 26.03 | 26.94 | 179.06K |
| 2023-11-15 | 26.59 | 26.84 | ↑$0.25 (0.94%) | 26.46 | 27.91 | 267.23K |
| 2023-11-14 | 25.12 | 26.38 | ↑$1.26 (5.02%) | 25.12 | 26.90 | 318.91K |
| 2023-11-13 | 24.18 | 24.50 | ↑$0.32 (1.32%) | 23.45 | 24.67 | 335.84K |
| 2023-11-10 | 25.67 | 24.50 | ↓$1.17 (-4.56%) | 23.62 | 27.00 | 547.99K |
| 2023-11-09 | 24.31 | 24.10 | ↓$0.21 (-0.86%) | 23.45 | 24.79 | 352.02K |
| 2023-11-08 | 25.19 | 24.11 | ↓$1.08 (-4.29%) | 23.98 | 25.91 | 375.61K |
| 2023-11-07 | 25.53 | 25.32 | ↓$0.21 (-0.82%) | 24.33 | 25.53 | 244.42K |
| 2023-11-06 | 26.20 | 25.73 | ↓$0.47 (-1.79%) | 25.17 | 26.20 | 167.55K |
| 2023-11-03 | 26.14 | 25.90 | ↓$0.24 (-0.92%) | 25.84 | 26.77 | 220.67K |
| 2023-11-02 | 24.50 | 25.80 | ↑$1.30 (5.31%) | 24.41 | 25.83 | 226.11K |
| 2023-11-01 | 23.93 | 24.25 | ↑$0.32 (1.34%) | 23.47 | 24.31 | 166.12K |
| 2023-10-31 | 23.21 | 24.02 | ↑$0.81 (3.49%) | 22.91 | 24.07 | 218.36K |
| 2023-10-30 | 23.67 | 23.01 | ↓$0.66 (-2.79%) | 22.94 | 24.26 | 194.09K |
| 2023-10-27 | 25.00 | 23.54 | ↓$1.46 (-5.84%) | 23.49 | 25.22 | 236.06K |
| 2023-10-26 | 24.81 | 25.00 | ↑$0.19 (0.77%) | 24.46 | 25.21 | 172.72K |
| 2023-10-25 | 25.67 | 24.95 | ↓$0.72 (-2.80%) | 24.78 | 26.01 | 231.27K |
| 2023-10-24 | 26.00 | 25.59 | ↓$0.41 (-1.58%) | 24.20 | 26.00 | 263.53K |
Create an account or log in to view more rows.
$CLFD I love this stonk!
$CLFD bounce it!!
$CLFD MAY RIP TOMORROW
$CLFD wtf is going on?
$CLFD we just getting started
$CLFD the price is wrong
$CLFD the best advice has been no stop losses. Would have cost a fortune!!!
$CLFD what a horse shit show!
$CLFD how low can she go
$CLFD the redness has arrived