Clearfield Inc (CLFD) Historical Stock Data
29.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLFD is down -0.04% a day on average. There have been 16 days where Clearfield Inc closed green and 14 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 30.45 | 29.93 | ↓$0.52 (-1.71%) | 29.55 | 30.81 | 60.45K |
| 2025-03-27 | 31.28 | 30.53 | ↓$0.75 (-2.40%) | 30.50 | 31.28 | 56.90K |
| 2025-03-26 | 32.08 | 31.27 | ↓$0.81 (-2.52%) | 31.06 | 32.09 | 69.01K |
| 2025-03-25 | 31.81 | 32.00 | ↑$0.19 (0.60%) | 31.55 | 32.21 | 53.13K |
| 2025-03-24 | 31.35 | 31.87 | ↑$0.52 (1.66%) | 31.35 | 32.57 | 114.70K |
| 2025-03-21 | 31.16 | 31.27 | ↑$0.11 (0.35%) | 31.10 | 31.85 | 116.24K |
| 2025-03-20 | 30.52 | 31.55 | ↑$1.03 (3.37%) | 30.52 | 31.85 | 92.47K |
| 2025-03-19 | 30.60 | 30.92 | ↑$0.32 (1.05%) | 30.50 | 31.08 | 76.87K |
| 2025-03-18 | 29.69 | 30.56 | ↑$0.87 (2.93%) | 29.53 | 30.85 | 125.55K |
| 2025-03-17 | 29.16 | 30.11 | ↑$0.95 (3.26%) | 29.16 | 30.31 | 99.64K |
| 2025-03-14 | 28.88 | 29.46 | ↑$0.58 (2.01%) | 28.50 | 29.62 | 94.44K |
| 2025-03-13 | 28.32 | 28.48 | ↑$0.16 (0.56%) | 27.65 | 28.91 | 127.06K |
| 2025-03-12 | 28.47 | 28.32 | ↓$0.15 (-0.53%) | 28.00 | 29.06 | 109.97K |
| 2025-03-11 | 27.20 | 28.07 | ↑$0.87 (3.20%) | 27.03 | 28.50 | 141.28K |
| 2025-03-10 | 28.22 | 27.28 | ↓$0.94 (-3.33%) | 26.94 | 29.04 | 166.93K |
| 2025-03-07 | 29.81 | 28.66 | ↓$1.15 (-3.86%) | 28.13 | 30.05 | 213.46K |
| 2025-03-06 | 31.02 | 29.77 | ↓$1.25 (-4.03%) | 29.48 | 31.15 | 107.03K |
| 2025-03-05 | 30.69 | 31.50 | ↑$0.81 (2.64%) | 29.20 | 31.67 | 306.40K |
| 2025-03-04 | 31.09 | 31.20 | ↑$0.11 (0.35%) | 30.55 | 32.05 | 176.56K |
| 2025-03-03 | 32.56 | 31.53 | ↓$1.03 (-3.16%) | 31.19 | 33.42 | 204.26K |
| 2025-02-28 | 32.34 | 32.41 | ↑$0.07 (0.22%) | 31.71 | 32.66 | 95.30K |
| 2025-02-27 | 32.75 | 32.48 | ↓$0.27 (-0.82%) | 32.05 | 32.90 | 100.58K |
| 2025-02-26 | 31.62 | 32.66 | ↑$1.04 (3.29%) | 31.62 | 32.71 | 77.78K |
| 2025-02-25 | 31.75 | 31.72 | ↓$0.03 (-0.09%) | 31.37 | 32.08 | 91.83K |
| 2025-02-24 | 32.01 | 31.71 | ↓$0.30 (-0.94%) | 31.29 | 32.01 | 94.54K |
| 2025-02-21 | 33.03 | 31.84 | ↓$1.19 (-3.60%) | 31.84 | 33.03 | 95.67K |
| 2025-02-20 | 32.75 | 32.62 | ↓$0.13 (-0.40%) | 32.16 | 32.84 | 80.72K |
| 2025-02-19 | 32.70 | 32.88 | ↑$0.18 (0.55%) | 32.63 | 33.27 | 157.70K |
| 2025-02-18 | 32.58 | 33.30 | ↑$0.72 (2.21%) | 32.34 | 33.31 | 70.58K |
| 2025-02-14 | 33.29 | 32.59 | ↓$0.70 (-2.10%) | 32.49 | 33.55 | 98.55K |
Create an account or log in to view more rows.
$CLFD strong move here
$CLFD NOT SELLING.
$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