Clearfield, Inc. - Common Stock (CLFD)

28.32Last Price

+0.25 (0.89%)Change

Clearfield Inc is a telecommunications company that specializes in the design and manufacture of innovative network infrastructure solutions for broadband providers

They focus on enhancing connectivity by providing a range of advanced fiber management and connectivity products that enable efficient deployment and maintenance of fiber optic networks. With a commitment to supporting the growth of high-speed internet access, Clearfield serves various markets, including telecommunications, cable TV, and utilities, helping to bridge the digital divide by facilitating the expansion of reliable and high-performance broadband services.

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	27.20	28.50	27.03	28.07	141,284	28.07
3/10/2025	28.22	29.04	26.94	27.28	166,927	27.28
3/07/2025	29.81	30.05	28.13	28.66	213,459	28.66
3/06/2025	31.02	31.15	29.48	29.77	107,032	29.77
3/05/2025	30.69	31.67	29.20	31.50	306,401	31.50
3/04/2025	31.09	32.05	30.55	31.20	176,555	31.20
3/03/2025	32.56	33.42	31.19	31.53	204,255	31.53
2/28/2025	32.34	32.66	31.70	32.41	95,303	32.41
2/27/2025	32.75	32.90	32.05	32.48	100,577	32.48
2/26/2025	31.62	32.71	31.62	32.66	77,775	32.66
2/25/2025	31.75	32.08	31.37	31.72	91,828	31.72
2/24/2025	32.01	32.01	31.29	31.71	94,538	31.71
2/21/2025	33.03	33.03	31.84	31.84	95,668	31.84
2/20/2025	32.75	32.84	32.16	32.62	80,723	32.62
2/19/2025	32.70	33.27	32.63	32.88	157,697	32.88
2/18/2025	32.58	33.31	32.34	33.30	70,580	33.30
2/14/2025	33.29	33.55	32.49	32.59	98,548	32.59
2/13/2025	33.19	33.34	32.78	32.98	127,478	32.98
2/12/2025	33.48	33.76	32.86	32.98	174,352	32.98
2/11/2025	33.79	34.54	33.30	34.13	157,386	34.13
2/10/2025	35.27	35.27	34.20	34.52	183,026	34.52
2/07/2025	36.93	39.72	34.12	34.75	325,269	34.75
2/06/2025	37.22	37.58	36.02	36.94	162,907	36.94
2/05/2025	35.78	37.18	35.78	37.07	109,471	37.07
2/04/2025	34.81	35.96	34.58	35.60	103,690	35.60
2/03/2025	35.31	35.80	34.21	34.81	109,718	34.81
1/31/2025	35.03	37.09	35.03	36.49	240,584	36.49
1/30/2025	37.76	39.07	34.20	34.74	421,620	34.74
1/29/2025	37.67	38.40	37.51	37.80	79,472	37.80
1/28/2025	38.07	38.07	37.30	37.58	90,715	37.58
1/27/2025	39.76	39.83	37.21	37.78	143,366	37.78
1/24/2025	41.26	41.49	40.10	40.49	90,614	40.49
1/23/2025	39.56	41.36	39.27	41.12	120,736	41.12
1/22/2025	39.38	40.44	39.11	39.92	143,991	39.92
1/21/2025	38.50	40.02	38.22	39.38	104,745	39.38
1/17/2025	38.28	38.58	37.42	38.37	68,627	38.37
1/16/2025	37.77	38.47	36.90	37.86	103,773	37.86
1/15/2025	36.99	38.67	36.76	37.83	149,305	37.83
1/14/2025	34.60	36.19	34.55	36.12	126,745	36.12
1/13/2025	34.11	34.77	33.74	34.45	88,627	34.45
1/10/2025	33.96	34.62	33.35	34.49	83,698	34.49
1/08/2025	34.05	35.07	33.20	34.67	71,630	34.67
1/07/2025	35.15	35.56	33.45	34.31	92,041	34.31
1/06/2025	33.12	35.06	33.12	34.98	117,721	34.98
1/03/2025	32.22	33.31	31.84	33.22	80,168	33.22
1/02/2025	31.44	32.16	31.19	32.01	81,283	32.01
12/31/2024	31.23	0.00	31.23	31.00	0	31.00
12/30/2024	30.63	31.34	30.07	31.23	99,991	31.23
12/27/2024	31.48	31.74	30.54	31.12	78,884	31.12
12/26/2024	31.28	31.68	30.86	31.58	77,268	31.58
12/24/2024	30.20	31.34	30.20	31.33	66,262	31.33
12/23/2024	30.00	30.80	29.98	30.43	137,718	30.43
12/20/2024	30.05	31.23	30.05	30.11	175,157	30.11
12/19/2024	30.44	31.23	30.29	30.60	79,436	30.60
12/18/2024	31.90	32.84	29.82	30.28	132,458	30.28
12/17/2024	31.79	32.19	31.37	31.96	71,028	31.96
12/16/2024	32.62	32.85	32.00	32.09	61,381	32.09
12/13/2024	33.35	33.43	32.08	32.63	132,390	32.63
12/12/2024	32.40	33.95	32.40	33.35	101,181	33.35