Clearfield, Inc. CLFD
29.67 USD -1.60 (-5.12%)
Regular-session close
29.67 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
29.26 Day range 31.26
26.00 52-week range 51.26
- YTD
- +1.78%
- 1 year
- -4.78%
CLFD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.26 | 31.26 | 29.26 | 29.67 | -1.60 | -5.12% | 100,549 |
| Nov 12, 2026 | 30.26 | 31.64 | 28.92 | 31.27 | +0.68 | +2.22% | 198,700 |
| Nov 11, 2026 | 29.02 | 31.08 | 27.00 | 30.59 | +0.40 | +1.32% | 282,800 |
| Nov 10, 2026 | 29.86 | 30.89 | 29.65 | 30.19 | -0.36 | -1.18% | 137,900 |
| Nov 9, 2026 | 29.17 | 31.43 | 29.17 | 30.55 | +1.92 | +6.71% | 150,800 |
| Nov 6, 2026 | 29.48 | 30.08 | 28.51 | 28.63 | -0.09 | -0.31% | 156,700 |
| Nov 5, 2026 | 32.81 | 32.81 | 28.00 | 28.72 | -4.16 | -12.65% | 205,700 |
| Nov 4, 2026 | 32.97 | 33.59 | 31.39 | 32.88 | +0.28 | +0.86% | 171,200 |
| Nov 3, 2026 | 32.12 | 33.04 | 32.12 | 32.60 | +0.78 | +2.45% | 128,200 |
| Nov 2, 2026 | 32.35 | 32.78 | 31.72 | 31.82 | -0.21 | -0.66% | 115,300 |
| Oct 30, 2026 | 32.04 | 33.00 | 31.48 | 32.03 | -1.23 | -3.70% | 108,000 |
| Oct 29, 2026 | 31.55 | 33.53 | 31.47 | 33.26 | +1.31 | +4.10% | 116,800 |
| Oct 28, 2026 | 31.05 | 32.13 | 30.59 | 31.95 | +1.31 | +4.28% | 108,800 |
| Oct 27, 2026 | 28.94 | 30.70 | 28.88 | 30.64 | +1.79 | +6.20% | 128,200 |
| Oct 26, 2026 | 27.74 | 29.34 | 27.74 | 28.85 | +1.15 | +4.15% | 109,400 |
| Oct 23, 2026 | 27.45 | 28.13 | 27.26 | 27.70 | +0.20 | +0.73% | 103,100 |
| Oct 22, 2026 | 28.52 | 28.52 | 27.19 | 27.50 | -1.66 | -5.69% | 224,900 |
| Oct 21, 2026 | 29.72 | 30.06 | 28.89 | 29.16 | -0.15 | -0.51% | 145,100 |
| Oct 20, 2026 | 29.00 | 29.55 | 27.91 | 29.31 | -1.29 | -4.22% | 129,900 |
| Oct 19, 2026 | 30.01 | 30.96 | 29.40 | 30.60 | +1.13 | +3.83% | 110,800 |
| Oct 16, 2026 | 29.82 | 30.22 | 29.44 | 29.47 | -0.52 | -1.73% | 89,400 |
| Oct 15, 2026 | 29.81 | 30.17 | 29.15 | 29.99 | -0.14 | -0.46% | 92,400 |
| Oct 14, 2026 | 31.85 | 31.89 | 30.00 | 30.13 | -2.42 | -7.43% | 160,900 |
| Oct 13, 2026 | 33.14 | 33.14 | 31.65 | 32.55 | -0.59 | -1.78% | 116,900 |
| Oct 12, 2026 | 33.67 | 33.92 | 32.87 | 33.14 | -0.87 | -2.56% | 149,800 |
| Oct 9, 2026 | 33.42 | 34.21 | 32.50 | 34.01 | +0.87 | +2.63% | 139,300 |
| Oct 8, 2026 | 32.45 | 33.54 | 32.27 | 33.14 | +0.24 | +0.73% | 184,400 |
| Oct 7, 2026 | 33.28 | 33.60 | 32.27 | 32.90 | -0.84 | -2.49% | 111,100 |
| Oct 6, 2026 | 33.34 | 33.80 | 33.13 | 33.74 | +0.58 | +1.75% | 77,000 |
| Oct 5, 2026 | 33.31 | 33.49 | 32.68 | 33.16 | -0.32 | -0.96% | 135,700 |
| Oct 2, 2026 | 32.89 | 33.90 | 32.49 | 33.48 | +1.31 | +4.07% | 132,100 |
| Oct 1, 2026 | 31.17 | 32.51 | 30.82 | 32.17 | +1.03 | +3.31% | 154,000 |
| Sep 30, 2026 | 30.57 | 31.39 | 30.57 | 31.14 | +0.68 | +2.23% | 115,200 |
| Sep 29, 2026 | 30.82 | 31.03 | 30.43 | 30.46 | -0.20 | -0.65% | 151,500 |
| Sep 28, 2026 | 30.96 | 30.96 | 30.33 | 30.66 | -0.41 | -1.32% | 78,200 |
| Sep 25, 2026 | 30.73 | 31.67 | 30.41 | 31.07 | +0.54 | +1.77% | 67,900 |
| Sep 24, 2026 | 30.93 | 31.01 | 30.13 | 30.53 | -0.54 | -1.74% | 134,500 |
| Sep 23, 2026 | 31.60 | 31.79 | 30.75 | 31.07 | -0.76 | -2.39% | 60,600 |
| Sep 22, 2026 | 31.14 | 32.13 | 30.61 | 31.83 | +0.95 | +3.08% | 176,600 |
| Sep 21, 2026 | 30.61 | 31.33 | 30.38 | 30.88 | +0.72 | +2.39% | 77,600 |
| Sep 18, 2026 | 30.78 | 30.78 | 29.72 | 30.16 | -0.48 | -1.57% | 342,200 |
| Sep 17, 2026 | 30.72 | 31.20 | 30.60 | 30.64 | +0.55 | +1.83% | 193,500 |
| Sep 16, 2026 | 29.25 | 30.28 | 28.96 | 30.09 | +0.90 | +3.08% | 173,500 |
| Sep 15, 2026 | 28.96 | 29.27 | 28.69 | 29.19 | +0.46 | +1.60% | 93,800 |
| Sep 14, 2026 | 29.24 | 29.33 | 28.30 | 28.73 | -1.29 | -4.30% | 141,600 |
| Sep 11, 2026 | 29.32 | 30.24 | 29.13 | 30.02 | +1.74 | +6.15% | 180,000 |
| Sep 10, 2026 | 27.76 | 28.81 | 27.76 | 28.28 | +0.08 | +0.28% | 155,300 |
| Sep 9, 2026 | 28.74 | 29.22 | 28.11 | 28.20 | -0.70 | -2.42% | 148,600 |
| Sep 8, 2026 | 28.99 | 29.35 | 28.51 | 28.90 | +0.25 | +0.87% | 116,000 |
| Sep 4, 2026 | 28.35 | 28.97 | 28.31 | 28.65 | +0.33 | +1.17% | 102,500 |
| Sep 3, 2026 | 28.80 | 29.07 | 28.23 | 28.32 | -0.40 | -1.39% | 109,500 |
| Sep 2, 2026 | 28.25 | 29.05 | 28.17 | 28.72 | +0.47 | +1.66% | 110,400 |
| Sep 1, 2026 | 28.69 | 28.74 | 28.00 | 28.25 | -0.76 | -2.62% | 139,600 |
| Aug 31, 2026 | 29.55 | 29.99 | 28.83 | 29.01 | -0.52 | -1.76% | 127,800 |
| Aug 28, 2026 | 29.70 | 29.99 | 28.55 | 29.53 | -0.43 | -1.44% | 241,800 |
| Aug 27, 2026 | 30.18 | 30.75 | 29.91 | 29.96 | +0.08 | +0.27% | 203,300 |
| Aug 26, 2026 | 29.06 | 30.07 | 28.95 | 29.88 | +0.43 | +1.46% | 247,100 |
| Aug 25, 2026 | 27.67 | 29.55 | 27.50 | 29.45 | +2.22 | +8.15% | 187,600 |
| Aug 24, 2026 | 27.38 | 27.60 | 26.66 | 27.23 | -0.31 | -1.13% | 208,100 |
| Aug 21, 2026 | 27.80 | 28.50 | 27.23 | 27.54 | 0.00 | 0.00% | 124,800 |
| Aug 20, 2026 | 27.47 | 28.03 | 27.35 | 27.54 | -0.35 | -1.25% | 93,400 |
| Aug 19, 2026 | 28.54 | 28.69 | 27.44 | 27.89 | -0.26 | -0.92% | 123,300 |
| Aug 18, 2026 | 28.94 | 28.94 | 27.81 | 28.15 | -1.31 | -4.45% | 131,700 |
| Aug 17, 2026 | 28.69 | 30.09 | 28.30 | 29.46 | +0.67 | +2.33% | 154,900 |
| Aug 14, 2026 | 28.80 | 29.63 | 28.25 | 28.79 | +0.05 | +0.17% | 127,200 |
65 days, newest first. Daily bars as drawn on the CLFD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.