Get the Stockscreener App
30.84
0.90%
-0.28
After Hours:
30.89
0.05
+0.16%
Clearfield Inc Stock (CLFD) Price History
The historical daily chart and data for Clearfield Inc stock (CLFD), show that the latest closing stock price as of May 05, 2025, is $30.84.
- Clearfield Inc all-time high stock price is $134.90, occurred on November 25, 2022.
- The lowest Clearfield Inc stock price recorded was $8.32 on March 16, 2020. Since then, Clearfield Inc's stock price has risen over 270.67% to $30.84 now.
- The 52-week high stock price for CLFD is $44.83, representing a 45.36% increase from the current share price, occurred on August 02, 2024.
- The 52-week low stock price for CLFD is $23.78, indicating a -22.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Clearfield Inc (CLFD) stock in the beginning of 2024 was $80.35. The stock closed the year at $94.14, a gain of over 17.16% for the year.
The table below shows more information about CLFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $31.68 | $30.74 | $0.94 | 81,629.0 | -0.90% |
| May 02, 2025 | $31.24 | $29.99 | $1.25 | 86,855.0 | +4.50% |
| May 01, 2025 | $30.11 | $28.88 | $1.23 | 107,692.0 | +3.87% |
| Apr 30, 2025 | $29.16 | $28.24 | $0.9213 | 80,002.0 | -1.98% |
| Apr 29, 2025 | $29.67 | $29.02 | $0.65 | 66,320.0 | +0.09% |
| Apr 28, 2025 | $29.57 | $28.73 | $0.84 | 79,601.0 | +0.29% |
| Apr 25, 2025 | $29.39 | $28.24 | $1.15 | 68,287.0 | +2.10% |
| Apr 24, 2025 | $28.75 | $28.09 | $0.653 | 67,368.0 | +1.64% |
| Apr 23, 2025 | $28.83 | $27.95 | $0.88 | 85,496.0 | +3.08% |
| Apr 22, 2025 | $27.42 | $26.35 | $1.07 | 87,674.0 | +4.89% |
| Apr 21, 2025 | $26.50 | $25.70 | $0.80 | 95,899.0 | -2.04% |
| Apr 17, 2025 | $27.35 | $26.27 | $1.08 | 81,907.0 | +0.08% |
| Apr 16, 2025 | $27.05 | $26.03 | $1.02 | 68,758.0 | -1.19% |
| Apr 15, 2025 | $27.19 | $26.59 | $0.60 | 80,891.0 | +1.13% |
| Apr 14, 2025 | $26.97 | $26.07 | $0.905 | 136,506.0 | +0.00% |
| Apr 11, 2025 | $26.67 | $25.59 | $1.08 | 71,401.0 | +1.11% |
| Apr 10, 2025 | $26.54 | $25.39 | $1.15 | 141,358.0 | -3.25% |
| Apr 09, 2025 | $28.64 | $24.95 | $3.69 | 189,005.0 | +7.37% |
| Apr 08, 2025 | $26.49 | $24.90 | $1.59 | 117,188.0 | -1.56% |
Clearfield Inc Stock (CLFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clearfield Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clearfield Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clearfield Inc Stock (CLFD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.68 | $28.88 | $2.80 | 357,805.0 | +7.57% |
| Apr, 2025 | $29.88 | $23.78 | $6.10 | 2,192,890.0 | -3.53% |
| Mar, 2025 | $33.42 | $26.94 | $6.48 | 2,416,494.0 | -8.30% |
| Feb, 2025 | $39.72 | $31.29 | $8.43 | 2,398,591.0 | -11.18% |
| Jan, 2025 | $41.49 | $31.19 | $10.30 | 2,481,440.0 | +17.71% |
Clearfield Inc Stock (CLFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.95 | $29.47 | $4.48 | 2,131,718.0 | +2.06% |
| Nov, 2024 | $38.51 | $27.06 | $11.45 | 3,504,790.0 | -14.83% |
| Oct, 2024 | $39.05 | $35.05 | $4.00 | 1,858,687.0 | -7.78% |
| Sep, 2024 | $40.88 | $35.71 | $5.17 | 1,645,124.0 | +4.45% |
| Aug, 2024 | $44.83 | $35.82 | $9.01 | 2,768,502.0 | -14.06% |
| Jul, 2024 | $44.27 | $35.94 | $8.34 | 2,273,934.0 | +12.55% |
| Jun, 2024 | $41.40 | $36.40 | $5.00 | 2,688,408.0 | +0.78% |
| May, 2024 | $40.00 | $29.86 | $10.14 | 4,645,322.0 | +27.03% |
| Apr, 2024 | $31.71 | $28.05 | $3.66 | 2,951,358.0 | -2.33% |
| Mar, 2024 | $31.88 | $28.13 | $3.75 | 4,752,806.0 | +2.22% |
| Feb, 2024 | $31.36 | $25.17 | $6.19 | 4,466,776.0 | +19.77% |
| Jan, 2024 | $30.52 | $24.78 | $5.74 | 4,330,499.0 | -13.38% |
Clearfield Inc Stock (CLFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.61 | $24.86 | $5.75 | 8,687,967.0 | +14.31% |
| Nov, 2023 | $27.91 | $23.45 | $4.46 | 5,520,984.0 | +5.91% |
| Oct, 2023 | $28.95 | $22.91 | $6.04 | 4,591,688.0 | -16.19% |
| Sep, 2023 | $35.78 | $28.21 | $7.57 | 3,628,647.0 | -18.46% |
| Aug, 2023 | $46.69 | $33.32 | $13.37 | 4,414,277.0 | -24.80% |
| Jul, 2023 | $49.64 | $44.41 | $5.23 | 2,765,195.0 | -1.29% |
| Jun, 2023 | $50.82 | $37.35 | $13.47 | 7,016,208.0 | +21.07% |
| May, 2023 | $44.17 | $30.00 | $14.17 | 9,038,369.0 | -10.46% |
| Apr, 2023 | $48.18 | $41.30 | $6.88 | 6,173,117.0 | -6.23% |
| Mar, 2023 | $63.08 | $43.56 | $19.51 | 9,920,299.0 | -25.70% |
| Feb, 2023 | $72.74 | $58.40 | $14.34 | 10,181,924.0 | -12.27% |
| Jan, 2023 | $100.0 | $67.88 | $32.12 | 9,352,135.0 | -24.09% |
0.62%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):