Skip to main content
CLFD logo

Clearfield, Inc.

CLFDNASDAQTechnologyCommunication Equipment

$29.49Today:- (-)1Y −13.22%

As of Oct 16, 2026 close

Market cap
$407.63M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$23.76$52.73
Volume (live)
-
Avg. volume (3M)
135.09K

Clearfield (CLFD) Historical Stock Prices

Analyze Clearfield (CLFD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Clearfield (CLFD) Interactive Price Chart

Interactive historical price chart showing Clearfield stock price movements and trends across multiple time periods.

Loading chart...

CLFD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CLFD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.8230.2229.4429.4929.4989.40K
Oct 15, 202629.8130.1729.1529.9929.9992.44K
Oct 14, 202631.8531.8930.0030.1330.13160.68K
Oct 13, 202633.1433.1431.6532.5532.55116.89K
Oct 12, 202633.6733.9232.8733.1433.14149.73K
Oct 9, 202633.4234.2132.5034.0134.01139.29K
Oct 8, 202632.4533.5432.2733.1433.14184.41K
Oct 7, 202633.2833.6032.2732.9032.90111.06K
Oct 6, 202633.3433.8033.1333.7433.7477.03K
Oct 5, 202633.3133.4932.6833.1633.16136.18K
Oct 2, 202632.8933.9032.4833.4833.48132.08K
Oct 1, 202631.1732.5130.8232.1732.17153.99K
Sep 30, 202630.5731.3930.5731.1431.14115.34K
Sep 29, 202630.8231.0330.4330.4630.46151.50K
Sep 28, 202630.9630.9630.3230.6630.6678.16K
Sep 25, 202630.7331.6730.4131.0731.0767.92K
Sep 24, 202630.9331.0030.1330.5330.53134.54K
Sep 23, 202631.6031.7930.7531.0731.0760.57K
Sep 22, 202631.1432.1330.6131.8331.83176.59K
Sep 21, 202630.6131.3330.3830.8830.8877.62K
Sep 18, 202630.7830.7829.7230.1630.16342.17K
Sep 17, 202630.7231.2030.6030.6430.64193.54K
Sep 16, 202629.2530.2728.9630.0930.09173.46K
Sep 15, 202628.9629.2728.6929.1929.1993.82K
Sep 14, 202629.2429.3228.3028.7328.73141.59K
Sep 11, 202629.3230.2429.1330.0230.02179.99K
Sep 10, 202627.7628.8127.7628.2828.28155.43K
Sep 9, 202628.7429.2128.1128.2028.20148.61K
Sep 8, 202628.9929.3528.5128.9028.90115.96K
Sep 4, 202628.3528.9728.3128.6528.65102.55K
Sep 3, 202628.8029.0728.2328.3228.32109.51K
Sep 2, 202628.2529.0528.1728.7228.72110.49K
Sep 1, 202628.6928.7428.0028.2528.25139.64K
Aug 31, 202629.5529.9828.8329.0129.01127.84K
Aug 28, 202629.7029.9928.5529.5329.53242.30K
Aug 27, 202630.1830.7529.9129.9629.96203.37K
Aug 26, 202629.0630.0728.9529.8829.88247.10K
Aug 25, 202627.6729.5527.5029.4529.45187.61K
Aug 24, 202627.3827.6026.6627.2327.23208.08K
Aug 21, 202627.8028.5027.2327.5427.54124.78K
Aug 20, 202627.4728.0327.3527.5427.5493.40K
Aug 19, 202628.5428.6927.4427.8927.89123.36K
Aug 18, 202628.9428.9427.8128.1528.15131.75K
Aug 17, 202628.6930.0928.3029.4629.46154.86K
Aug 14, 202628.8029.6328.2528.7928.79127.22K
Aug 13, 202629.0229.8328.6028.7428.74119.85K
Aug 12, 202629.6630.2229.0029.0929.09144.37K
Aug 11, 202628.7129.5528.1629.4629.46273.63K
Aug 10, 202627.6329.3826.7728.7928.79428.67K
Aug 7, 202627.6728.4327.0927.4827.48320.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.