Clearfield (CLFD) Historical Prices

Time Period

Events

Rows:

CLFD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	32.04	33.00	31.48	32.03	32.03	-3.70%	107,953	0.68
Oct 29, 2026	31.55	33.53	31.47	33.26	33.26	+4.10%	116,790	0.73
Oct 28, 2026	31.05	32.13	30.59	31.95	31.95	+4.28%	108,845	0.67
Oct 27, 2026	28.94	30.70	28.88	30.64	30.64	+6.20%	128,235	0.79
Oct 26, 2026	27.74	29.34	27.74	28.85	28.85	+4.15%	109,407	0.65
Oct 23, 2026	27.45	28.13	27.26	27.70	27.70	+0.73%	103,091	0.61
Oct 22, 2026	28.52	28.52	27.19	27.50	27.50	-5.69%	224,895	1.33
Oct 21, 2026	29.72	30.06	28.89	29.16	29.16	-0.51%	145,173	0.85
Oct 20, 2026	29.00	29.55	27.91	29.31	29.31	-4.22%	129,889	0.76
Oct 19, 2026	30.01	30.96	29.40	30.60	30.60	+3.83%	110,782	0.64
Oct 16, 2026	29.82	30.22	29.44	29.47	29.47	-1.73%	89,401	0.51
Oct 15, 2026	29.81	30.17	29.15	29.99	29.99	-0.46%	92,447	0.53
Oct 14, 2026	31.85	31.89	30.00	30.13	30.13	-7.43%	161,222	0.92
Oct 13, 2026	33.14	33.14	31.65	32.55	32.55	-1.78%	116,889	0.67
Oct 12, 2026	33.67	33.92	32.87	33.14	33.14	-2.56%	149,773	0.85
Oct 09, 2026	33.42	34.21	32.50	34.01	34.01	+2.63%	139,297	0.79
Oct 08, 2026	32.45	33.54	32.27	33.14	33.14	+0.73%	184,440	1.04
Oct 07, 2026	33.28	33.60	32.27	32.90	32.90	-2.49%	111,070	0.63
Oct 06, 2026	33.34	33.80	33.13	33.74	33.74	+1.75%	77,037	0.43
Oct 05, 2026	33.31	33.49	32.68	33.16	33.16	-0.96%	135,675	0.76
Oct 02, 2026	32.89	33.90	32.49	33.48	33.48	+4.07%	132,084	0.73
Oct 01, 2026	31.17	32.51	30.82	32.17	32.17	+3.31%	153,982	0.85
Sep 30, 2026	30.57	31.39	30.57	31.14	31.14	+2.23%	115,336	0.64
Sep 29, 2026	30.82	31.03	30.43	30.46	30.46	-0.65%	151,501	0.84
Sep 28, 2026	30.96	30.96	30.33	30.66	30.66	-1.32%	78,161	0.43
Sep 25, 2026	30.73	31.67	30.41	31.07	31.07	+1.77%	67,917	0.37
Sep 24, 2026	30.93	31.01	30.13	30.53	30.53	-1.74%	134,540	0.74
Sep 23, 2026	31.60	31.79	30.75	31.07	31.07	-2.39%	60,573	0.32
Sep 22, 2026	31.14	32.13	30.61	31.83	31.83	+3.08%	176,586	0.93
Sep 21, 2026	30.61	31.33	30.38	30.88	30.88	+2.39%	77,617	0.41
Sep 18, 2026	30.78	30.78	29.72	30.16	30.16	-1.57%	342,169	1.81
Sep 17, 2026	30.72	31.20	30.60	30.64	30.64	+1.83%	193,521	1.02
Sep 16, 2026	29.25	30.28	28.96	30.09	30.09	+3.08%	173,458	0.91
Sep 15, 2026	28.96	29.27	28.69	29.19	29.19	+1.60%	93,817	0.49
Sep 14, 2026	29.24	29.33	28.30	28.73	28.73	-4.30%	141,585	0.73
Sep 11, 2026	29.32	30.24	29.13	30.02	30.02	+6.15%	179,994	0.93
Sep 10, 2026	27.76	28.81	27.76	28.28	28.28	+0.28%	155,425	0.80
Sep 09, 2026	28.74	29.22	28.11	28.20	28.20	-2.42%	148,612	0.75
Sep 08, 2026	28.99	29.35	28.51	28.90	28.90	+0.87%	115,961	0.58
Sep 07, 2026	28.35	28.97	28.31	28.65	28.65	+0.00%	0	0.00
Sep 04, 2026	28.35	28.97	28.31	28.65	28.65	+1.17%	102,546	0.50
Sep 03, 2026	28.80	29.07	28.23	28.32	28.32	-1.39%	109,472	0.52
Sep 02, 2026	28.25	29.05	28.17	28.72	28.72	+1.66%	110,487	0.52
Sep 01, 2026	28.69	28.74	28.00	28.25	28.25	-2.62%	139,634	0.64
Aug 31, 2026	29.55	29.99	28.83	29.01	29.01	-1.76%	127,841	0.58
Aug 28, 2026	29.70	29.99	28.55	29.53	29.53	-1.44%	241,814	1.09
Aug 27, 2026	30.18	30.75	29.91	29.96	29.96	+0.27%	203,371	0.90
Aug 26, 2026	29.06	30.07	28.95	29.88	29.88	+1.46%	247,099	1.06
Aug 25, 2026	27.67	29.55	27.50	29.45	29.45	+8.15%	187,606	0.76
Aug 24, 2026	27.38	27.60	26.66	27.23	27.23	-1.13%	208,082	0.83

Rows:

Clearfield historical prices

Clearfield (CLFD) Historical Prices

Become an Expert with TipRanks Premium