Clearfield Inc (CLFD) Historical Stock Data
33.22 ↑1.21 (3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLFD is up 0.49% a day on average. There have been 22 days where Clearfield Inc closed green and 8 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 32.22 | 33.22 | ↑$1.00 (3.10%) | 31.84 | 33.31 | 80.17K |
| 2025-01-02 | 31.44 | 32.01 | ↑$0.57 (1.81%) | 31.19 | 32.16 | 81.28K |
| 2024-12-31 | 31.64 | 31.00 | ↓$0.64 (-2.02%) | 30.85 | 31.98 | 83.93K |
| 2024-12-30 | 30.63 | 31.23 | ↑$0.60 (1.96%) | 30.07 | 31.34 | 99.99K |
| 2024-12-27 | 31.48 | 31.12 | ↓$0.36 (-1.14%) | 30.54 | 31.74 | 78.88K |
| 2024-12-26 | 31.28 | 31.58 | ↑$0.30 (0.96%) | 30.86 | 31.68 | 77.27K |
| 2024-12-24 | 30.20 | 31.33 | ↑$1.13 (3.74%) | 30.20 | 31.35 | 66.26K |
| 2024-12-23 | 30.00 | 30.43 | ↑$0.43 (1.43%) | 29.99 | 30.80 | 137.72K |
| 2024-12-20 | 30.05 | 30.11 | ↑$0.06 (0.20%) | 30.05 | 31.23 | 175.16K |
| 2024-12-19 | 30.44 | 30.49 | ↑$0.05 (0.16%) | 30.29 | 31.23 | 103.49K |
| 2024-12-18 | 31.90 | 30.28 | ↓$1.62 (-5.08%) | 29.82 | 32.84 | 132.49K |
| 2024-12-17 | 31.79 | 31.96 | ↑$0.17 (0.53%) | 31.37 | 32.19 | 71.03K |
| 2024-12-16 | 32.62 | 32.09 | ↓$0.53 (-1.62%) | 32.00 | 32.85 | 61.38K |
| 2024-12-13 | 33.35 | 32.63 | ↓$0.72 (-2.16%) | 32.08 | 33.43 | 132.39K |
| 2024-12-12 | 32.40 | 33.35 | ↑$0.95 (2.93%) | 32.40 | 33.95 | 101.18K |
| 2024-12-11 | 32.55 | 32.74 | ↑$0.19 (0.58%) | 31.90 | 33.04 | 110.17K |
| 2024-12-10 | 32.16 | 32.49 | ↑$0.33 (1.03%) | 31.70 | 32.63 | 113.34K |
| 2024-12-09 | 31.12 | 32.32 | ↑$1.20 (3.86%) | 30.86 | 32.77 | 127.67K |
| 2024-12-06 | 29.90 | 30.61 | ↑$0.71 (2.37%) | 29.62 | 31.04 | 133.09K |
| 2024-12-05 | 31.90 | 29.56 | ↓$2.34 (-7.34%) | 29.47 | 31.90 | 127.64K |
| 2024-12-04 | 31.31 | 31.68 | ↑$0.37 (1.18%) | 31.31 | 32.06 | 131.87K |
| 2024-12-03 | 31.10 | 31.25 | ↑$0.15 (0.48%) | 30.63 | 31.25 | 89.23K |
| 2024-12-02 | 30.67 | 31.27 | ↑$0.60 (1.96%) | 30.33 | 31.31 | 90.40K |
| 2024-11-29 | 30.32 | 30.60 | ↑$0.28 (0.92%) | 30.32 | 30.91 | 66.11K |
| 2024-11-27 | 30.89 | 29.98 | ↓$0.91 (-2.95%) | 29.67 | 31.23 | 131K |
| 2024-11-26 | 30.41 | 30.90 | ↑$0.49 (1.61%) | 30.14 | 31.01 | 96.50K |
| 2024-11-25 | 30.67 | 30.60 | ↓$0.07 (-0.23%) | 30.09 | 31.45 | 106.46K |
| 2024-11-22 | 30.10 | 30.27 | ↑$0.17 (0.56%) | 29.80 | 30.58 | 107.72K |
| 2024-11-21 | 29.60 | 30.06 | ↑$0.46 (1.55%) | 29.14 | 30.09 | 134.14K |
| 2024-11-20 | 28.02 | 29.18 | ↑$1.16 (4.14%) | 27.50 | 29.20 | 235.68K |
Create an account or log in to view more rows.
$CLFD wow you bulls are losers
$CLFD CHUG CHUG CHUG
$CLFD how long until we take off?
$CLFD just fucking go already jeesh
$CLFD all’s I know is buy and hold… no expectations
$CLFD last chance to load imo
$CLFD free to hold
$CLFD keep it going
$CLFD Buying again tomorrow.
$CLFD Pamp it higher...