Clearfield, Inc. - Common Stock (CLFD)

Historical Prices For Clearfield, Inc. - Common Stock (CLFD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.83	29.88	28.56	29.56	97,148	29.56
4/01/2025	29.45	29.88	28.65	29.25	96,527	29.25
3/31/2025	29.65	29.88	28.71	29.72	105,252	29.72
3/28/2025	30.45	30.81	29.55	29.93	60,450	29.93
3/27/2025	31.28	31.28	30.50	30.53	56,895	30.53
3/26/2025	32.08	32.09	31.06	31.27	69,009	31.27
3/25/2025	31.81	32.21	31.55	32.00	53,127	32.00
3/24/2025	31.35	32.57	31.35	31.87	114,699	31.87
3/21/2025	31.16	31.85	31.09	31.27	116,235	31.27
3/20/2025	30.52	31.85	30.52	31.55	92,468	31.55
3/19/2025	30.60	31.08	30.50	30.92	76,873	30.92
3/18/2025	29.69	30.85	29.53	30.56	125,551	30.56
3/17/2025	29.16	30.31	29.16	30.11	99,635	30.11
3/14/2025	28.88	29.61	28.50	29.46	94,436	29.46
3/13/2025	28.32	28.91	27.64	28.48	127,060	28.48
3/12/2025	28.47	29.06	28.00	28.32	109,968	28.32
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