CLFD - Clearfield, Inc.
45.15
-1.580 -3.499%
Share volume: 795,722
Last Updated: 05-12-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$46.73
-1.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $45.63 | $45.63 | $45.79 | $45.79 | $43.65 | $43.65 | $45.15 | $45.15 | 795,722 | $795,722.00 |
| 05-11-2026 | $40.50 | $40.50 | $46.75 | $46.75 | $39.73 | $39.73 | $46.73 | $46.73 | 878,806 | $878,806.00 |
| 05-08-2026 | $37.20 | $37.20 | $40.84 | $40.84 | $37.20 | $37.20 | $40.04 | $40.04 | 910,016 | $910,016.00 |
| 05-07-2026 | $31.55 | $31.55 | $37.76 | $37.76 | $31.55 | $31.55 | $37.49 | $37.49 | 791,764 | $791,764.00 |
| 05-06-2026 | $29.95 | $29.95 | $30.62 | $30.62 | $29.18 | $29.18 | $30.28 | $30.28 | 132,829 | $132,829.00 |
| 05-05-2026 | $29.30 | $29.30 | $30.14 | $30.14 | $28.63 | $28.63 | $29.81 | $29.81 | 102,327 | $102,327.00 |
| 05-04-2026 | $29.01 | $29.01 | $29.95 | $29.95 | $28.95 | $28.95 | $29.37 | $29.37 | 115,600 | $115,600.00 |
| 05-01-2026 | $28.98 | $28.98 | $29.56 | $29.56 | $28.61 | $28.61 | $29.43 | $29.43 | 108,829 | $108,829.00 |
| 04-30-2026 | $27.84 | $27.84 | $29.18 | $29.18 | $27.70 | $27.70 | $28.89 | $28.89 | 145,169 | $145,169.00 |
| 04-29-2026 | $28.00 | $28.00 | $28.30 | $28.30 | $25.60 | $25.60 | $27.91 | $27.91 | 303,346 | $303,346.00 |