Clearfield, Inc. - Common Stock (CLFD)

36.49Last Price

+1.75 (5.04%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	30.55	88,816	30.55
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
12/11/2024	32.55	33.04	31.90	32.74	110,168	32.74
12/10/2024	32.16	32.63	31.70	32.49	113,344	32.49
12/09/2024	31.12	32.77	30.86	32.32	127,666	32.32
12/06/2024	29.90	31.04	29.62	30.61	133,093	30.61
12/05/2024	31.90	31.90	29.47	29.56	127,643	29.56
12/04/2024	31.31	32.06	31.31	31.68	131,870	31.68
12/03/2024	31.10	31.25	30.63	31.25	89,233	31.25
12/02/2024	30.67	31.31	30.33	31.27	90,400	31.27
11/29/2024	30.32	30.91	30.32	30.60	66,111	30.60
11/27/2024	30.89	31.23	29.67	29.98	130,997	29.98
11/26/2024	30.41	31.01	30.14	30.90	96,503	30.90
11/25/2024	30.67	31.45	30.09	30.60	106,460	30.60
11/22/2024	30.10	30.58	29.80	30.27	107,721	30.27
11/21/2024	29.60	30.09	29.14	30.06	134,138	30.06
11/20/2024	28.02	29.20	27.50	29.18	235,682	29.18
11/19/2024	27.17	28.43	27.06	28.00	261,732	28.00
11/18/2024	28.15	28.36	27.26	27.36	137,066	27.36
11/15/2024	29.80	29.90	28.14	28.26	109,926	28.26
11/14/2024	30.78	30.85	29.17	29.62	319,180	29.62
11/13/2024	33.00	33.02	30.48	30.65	209,654	30.65
11/12/2024	34.80	35.34	32.86	33.02	142,403	33.02
11/11/2024	34.23	35.44	34.23	34.80	282,929	34.80
11/08/2024	35.18	35.63	33.06	34.20	460,383	34.20
11/07/2024	36.31	37.84	35.40	36.80	351,561	36.80
11/06/2024	37.31	38.51	36.12	36.25	178,404	36.25
11/05/2024	35.37	36.47	35.32	36.27	75,641	36.27
11/04/2024	36.12	36.33	35.49	35.50	71,133	35.50
11/01/2024	36.31	37.12	36.13	36.25	65,670	36.25