7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,440.47

+676.33

+0.88%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Clearfield, Inc. (CLFD)

32.03 -1.23 (-3.70%)

At close: October 30 at 4:00:00 PM EDT

32.00 -0.03 (-0.09%)

After hours: October 30 at 4:48:47 PM EDT

Trade CLFD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	32.04	33.00	31.48	32.03	32.03	108,000
Oct 29, 2026	31.55	33.53	31.47	33.26	33.26	116,800
Oct 28, 2026	31.05	32.13	30.59	31.95	31.95	108,800
Oct 27, 2026	28.94	30.70	28.88	30.64	30.64	128,200
Oct 26, 2026	27.74	29.34	27.74	28.85	28.85	109,400
Oct 23, 2026	27.45	28.13	27.26	27.70	27.70	103,100
Oct 22, 2026	28.52	28.52	27.19	27.50	27.50	224,900
Oct 21, 2026	29.72	30.06	28.89	29.16	29.16	145,100
Oct 20, 2026	29.00	29.55	27.91	29.31	29.31	129,900
Oct 19, 2026	30.01	30.96	29.40	30.60	30.60	110,800
Oct 16, 2026	29.82	30.22	29.44	29.47	29.47	89,400
Oct 15, 2026	29.81	30.17	29.15	29.99	29.99	92,400
Oct 14, 2026	31.85	31.89	30.00	30.13	30.13	160,900
Oct 13, 2026	33.14	33.14	31.65	32.55	32.55	116,900
Oct 12, 2026	33.67	33.92	32.87	33.14	33.14	149,800
Oct 9, 2026	33.42	34.21	32.50	34.01	34.01	139,300
Oct 8, 2026	32.45	33.54	32.27	33.14	33.14	184,400
Oct 7, 2026	33.28	33.60	32.27	32.90	32.90	111,100
Oct 6, 2026	33.34	33.80	33.13	33.74	33.74	77,000
Oct 5, 2026	33.31	33.49	32.68	33.16	33.16	135,700
Oct 2, 2026	32.89	33.90	32.49	33.48	33.48	132,100
Oct 1, 2026	31.17	32.51	30.82	32.17	32.17	154,000
Sep 30, 2026	30.57	31.39	30.57	31.14	31.14	115,200
Sep 29, 2026	30.82	31.03	30.43	30.46	30.46	151,500
Sep 28, 2026	30.96	30.96	30.33	30.66	30.66	78,200
Sep 25, 2026	30.73	31.67	30.41	31.07	31.07	67,900
Sep 24, 2026	30.93	31.01	30.13	30.53	30.53	134,500
Sep 23, 2026	31.60	31.79	30.75	31.07	31.07	60,600
Sep 22, 2026	31.14	32.13	30.61	31.83	31.83	176,600
Sep 21, 2026	30.61	31.33	30.38	30.88	30.88	77,600
Sep 18, 2026	30.78	30.78	29.72	30.16	30.16	342,200
Sep 17, 2026	30.72	31.20	30.60	30.64	30.64	193,500
Sep 16, 2026	29.25	30.28	28.96	30.09	30.09	173,500
Sep 15, 2026	28.96	29.27	28.69	29.19	29.19	93,800
Sep 14, 2026	29.24	29.33	28.30	28.73	28.73	141,600
Sep 11, 2026	29.32	30.24	29.13	30.02	30.02	180,000
Sep 10, 2026	27.76	28.81	27.76	28.28	28.28	155,300
Sep 9, 2026	28.74	29.22	28.11	28.20	28.20	148,600
Sep 8, 2026	28.99	29.35	28.51	28.90	28.90	116,000
Sep 4, 2026	28.35	28.97	28.31	28.65	28.65	102,500
Sep 3, 2026	28.80	29.07	28.23	28.32	28.32	109,500
Sep 2, 2026	28.25	29.05	28.17	28.72	28.72	110,400
Sep 1, 2026	28.69	28.74	28.00	28.25	28.25	139,600
Aug 31, 2026	29.55	29.99	28.83	29.01	29.01	127,800
Aug 28, 2026	29.70	29.99	28.55	29.53	29.53	241,800
Aug 27, 2026	30.18	30.75	29.91	29.96	29.96	203,300
Aug 26, 2026	29.06	30.07	28.95	29.88	29.88	247,100
Aug 25, 2026	27.67	29.55	27.50	29.45	29.45	187,600
Aug 24, 2026	27.38	27.60	26.66	27.23	27.23	208,100
Aug 21, 2026	27.80	28.50	27.23	27.54	27.54	124,800
Aug 20, 2026	27.47	28.03	27.35	27.54	27.54	93,400
Aug 19, 2026	28.54	28.69	27.44	27.89	27.89	123,300
Aug 18, 2026	28.94	28.94	27.81	28.15	28.15	131,700
Aug 17, 2026	28.69	30.09	28.30	29.46	29.46	154,900
Aug 14, 2026	28.80	29.63	28.25	28.79	28.79	127,200
Aug 13, 2026	29.02	29.83	28.60	28.74	28.74	119,700
Aug 12, 2026	29.66	30.22	29.01	29.09	29.09	144,300
Aug 11, 2026	28.71	29.55	28.16	29.46	29.46	273,600
Aug 10, 2026	27.63	29.38	26.77	28.79	28.79	428,700
Aug 7, 2026	27.67	28.43	27.09	27.48	27.48	320,400
Aug 6, 2026	27.62	28.94	25.91	26.66	26.66	722,400
Aug 5, 2026	33.74	34.40	32.60	33.77	33.77	262,200
Aug 4, 2026	33.12	34.25	32.82	33.74	33.74	206,800
Aug 3, 2026	30.68	32.19	30.00	32.11	32.11	174,500
Jul 31, 2026	31.73	32.25	30.01	30.26	30.26	197,800
Jul 30, 2026	30.19	31.14	30.19	30.89	30.89	229,200
Jul 29, 2026	30.29	30.67	28.30	29.51	29.51	349,500
Jul 28, 2026	31.46	31.68	30.09	31.25	31.25	306,000
Jul 27, 2026	31.54	32.27	30.03	32.12	32.12	185,500
Jul 24, 2026	30.51	31.04	29.38	30.99	30.99	203,400
Jul 23, 2026	30.19	30.97	30.00	30.50	30.50	189,400
Jul 22, 2026	31.54	31.87	30.53	30.64	30.64	156,700
Jul 21, 2026	30.84	32.41	30.84	32.02	32.02	185,600
Jul 20, 2026	30.96	31.22	30.02	30.15	30.15	114,300
Jul 17, 2026	29.97	31.03	29.40	30.64	30.64	174,600
Jul 16, 2026	31.40	31.42	30.73	30.92	30.92	196,500
Jul 15, 2026	33.34	33.97	31.18	32.12	32.12	143,600
Jul 14, 2026	33.23	33.29	32.15	33.01	33.01	182,000
Jul 13, 2026	33.30	33.34	32.40	32.74	32.74	219,500
Jul 10, 2026	33.74	34.08	33.20	33.77	33.77	124,900
Jul 9, 2026	33.49	34.42	33.01	33.77	33.77	222,100
Jul 8, 2026	32.28	33.03	31.67	32.94	32.94	121,600
Jul 7, 2026	34.16	34.20	32.03	32.49	32.49	256,700
Jul 6, 2026	34.11	35.88	34.10	34.96	34.96	170,100
Jul 2, 2026	38.36	38.46	33.71	33.97	33.97	209,500
Jul 1, 2026	39.32	40.28	38.41	38.50	38.50	112,300
Jun 30, 2026	38.75	40.80	38.75	39.79	39.79	106,900
Jun 29, 2026	38.18	39.06	37.04	38.75	38.75	165,200
Jun 26, 2026	36.80	39.08	36.52	38.63	38.63	516,000
Jun 25, 2026	37.53	37.69	35.51	37.63	37.63	174,900
Jun 24, 2026	37.40	38.35	36.45	36.96	36.96	172,700
Jun 23, 2026	38.50	38.73	36.88	37.16	37.16	254,200
Jun 22, 2026	40.88	41.59	38.93	40.01	40.01	231,000
Jun 18, 2026	39.81	40.54	39.01	40.45	40.45	255,000
Jun 17, 2026	39.97	40.37	38.60	38.88	38.88	161,600
Jun 16, 2026	40.18	40.63	38.96	39.53	39.53	160,600
Jun 15, 2026	41.30	42.00	38.55	40.09	40.09	244,000
Jun 12, 2026	40.10	42.16	39.22	39.43	39.43	238,200
Jun 11, 2026	38.03	40.10	37.40	39.99	39.99	338,400
Jun 10, 2026	39.02	40.57	37.67	37.79	37.79	266,500
Jun 9, 2026	41.57	42.59	38.01	39.37	39.37	204,500
Jun 8, 2026	41.23	41.89	40.07	41.10	41.10	205,900
Jun 5, 2026	43.44	44.17	39.11	40.04	40.04	418,200
Jun 4, 2026	43.55	45.51	42.04	44.49	44.49	280,100
Jun 3, 2026	47.72	47.80	44.41	45.13	45.13	416,400
Jun 2, 2026	48.68	49.88	47.23	48.19	48.19	350,400
Jun 1, 2026	46.74	48.34	44.34	48.24	48.24	349,900
May 29, 2026	47.51	47.51	43.89	47.22	47.22	439,700
May 28, 2026	50.74	51.40	45.20	46.70	46.70	633,600
May 27, 2026	50.00	52.73	48.12	51.26	51.26	1,072,100
May 26, 2026	47.06	48.25	45.00	47.04	47.04	518,900
May 22, 2026	43.54	46.48	43.27	43.73	43.73	327,200
May 21, 2026	41.57	43.27	41.46	42.78	42.78	178,000
May 20, 2026	42.99	43.62	41.70	42.20	42.20	252,100
May 19, 2026	42.94	44.57	39.69	41.67	41.67	382,300
May 18, 2026	43.66	43.80	42.17	43.25	43.25	495,800
May 15, 2026	42.50	44.58	41.62	43.50	43.50	375,100
May 14, 2026	42.68	46.47	40.55	44.57	44.57	573,100
May 13, 2026	45.17	46.25	41.00	42.51	42.51	409,200
May 12, 2026	45.63	45.79	43.65	45.15	45.15	795,700
May 11, 2026	40.50	46.75	39.73	46.73	46.73	878,800
May 8, 2026	37.20	40.84	37.20	40.04	40.04	910,000
May 7, 2026	31.55	37.76	31.55	37.49	37.49	791,600
May 6, 2026	29.95	30.62	29.18	30.28	30.28	132,800
May 5, 2026	29.30	30.14	28.63	29.81	29.81	102,300
May 4, 2026	29.01	29.95	28.95	29.37	29.37	115,600
May 1, 2026	28.98	29.56	28.61	29.43	29.43	108,800
Apr 30, 2026	27.84	29.18	27.70	28.89	28.89	145,200
Apr 29, 2026	28.00	28.30	25.60	27.91	27.91	303,300
Apr 28, 2026	29.18	29.87	27.24	27.87	27.87	90,800
Apr 27, 2026	30.22	30.75	28.38	29.27	29.27	160,200
Apr 24, 2026	30.49	31.34	28.49	30.17	30.17	133,100
Apr 23, 2026	30.90	31.30	28.34	30.37	30.37	332,000
Apr 22, 2026	32.37	32.64	29.66	30.80	30.80	255,300
Apr 21, 2026	31.26	32.62	31.26	32.34	32.34	164,600
Apr 20, 2026	29.66	31.28	29.66	31.21	31.21	105,400
Apr 17, 2026	29.48	30.35	29.48	29.98	29.98	92,600
Apr 16, 2026	27.85	28.87	27.85	28.87	28.87	74,500
Apr 15, 2026	27.67	27.95	27.09	27.82	27.82	121,600
Apr 14, 2026	27.92	27.92	27.35	27.62	27.62	101,800
Apr 13, 2026	27.09	27.92	27.09	27.71	27.71	145,300
Apr 10, 2026	27.26	27.61	26.11	27.16	27.16	245,100
Apr 9, 2026	26.50	28.40	26.00	26.99	26.99	496,500
Apr 8, 2026	27.53	28.10	26.27	26.57	26.57	224,300
Apr 7, 2026	26.61	26.96	25.76	26.00	26.00	128,700
Apr 6, 2026	26.60	27.27	26.51	26.80	26.80	155,100
Apr 2, 2026	25.27	27.13	25.27	26.61	26.61	95,400
Apr 1, 2026	26.87	27.20	26.01	26.02	26.02	106,500
Mar 31, 2026	27.09	27.31	23.76	26.47	26.47	273,400
Mar 30, 2026	27.92	28.45	26.59	26.65	26.65	122,100
Mar 27, 2026	28.57	29.08	27.34	27.66	27.66	290,900
Mar 26, 2026	29.48	30.10	28.50	28.71	28.71	118,500
Mar 25, 2026	29.95	30.31	29.46	29.56	29.56	137,600
Mar 24, 2026	28.85	30.31	28.85	29.49	29.49	102,500
Mar 23, 2026	28.69	30.00	28.41	29.17	29.17	157,500
Mar 20, 2026	28.45	28.45	27.65	27.77	27.77	103,400
Mar 19, 2026	28.26	29.15	27.98	28.36	28.36	75,700
Mar 18, 2026	28.82	29.81	28.45	28.47	28.47	77,000
Mar 17, 2026	29.11	29.40	28.74	29.09	29.09	71,600
Mar 16, 2026	28.91	29.44	28.42	29.01	29.01	88,600
Mar 13, 2026	28.81	29.05	28.14	28.45	28.45	64,500
Mar 12, 2026	28.67	29.09	28.26	28.69	28.69	63,400
Mar 11, 2026	29.65	29.91	29.22	29.41	29.41	44,800
Mar 10, 2026	29.77	30.55	29.48	29.80	29.80	94,200
Mar 9, 2026	29.17	29.88	28.75	29.77	29.77	75,300
Mar 6, 2026	30.10	30.84	29.89	30.01	30.01	110,800
Mar 5, 2026	31.35	31.87	30.48	30.85	30.85	64,200
Mar 4, 2026	31.32	32.13	30.77	31.79	31.79	129,600
Mar 3, 2026	30.91	31.30	29.90	31.06	31.06	98,300
Mar 2, 2026	30.74	31.91	30.74	31.61	31.61	54,000
Feb 27, 2026	31.73	33.35	30.99	31.44	31.44	63,800
Feb 26, 2026	33.13	33.13	31.90	32.20	32.20	50,400
Feb 25, 2026	33.00	33.21	32.62	32.93	32.93	58,600
Feb 24, 2026	31.67	32.92	31.61	32.73	32.73	101,500
Feb 23, 2026	32.10	32.48	31.20	31.62	31.62	90,000
Feb 20, 2026	31.89	32.93	31.74	32.52	32.52	94,600
Feb 19, 2026	31.74	32.26	31.54	32.05	32.05	90,500
Feb 18, 2026	32.13	32.56	31.51	31.87	31.87	78,300
Feb 17, 2026	32.52	32.83	31.96	32.35	32.35	63,400
Feb 13, 2026	31.65	32.85	31.39	32.68	32.68	84,000
Feb 12, 2026	31.72	31.72	30.10	31.65	31.65	94,000
Feb 11, 2026	31.90	31.94	30.11	31.44	31.44	119,800
Feb 10, 2026	32.15	32.64	31.38	31.40	31.40	74,200
Feb 9, 2026	30.95	32.80	30.72	32.51	32.51	120,200
Feb 6, 2026	29.71	31.53	29.71	30.91	30.91	195,200
Feb 5, 2026	32.00	33.66	27.26	29.08	29.08	422,300
Feb 4, 2026	30.40	30.82	29.60	30.47	30.47	214,500
Feb 3, 2026	30.47	30.77	29.45	30.13	30.13	147,400
Feb 2, 2026	29.80	30.92	29.80	30.27	30.27	100,100
Jan 30, 2026	29.68	30.69	29.36	29.77	29.77	124,700
Jan 29, 2026	29.80	30.08	29.09	29.97	29.97	123,400
Jan 28, 2026	31.44	32.00	29.80	29.93	29.93	138,700
Jan 27, 2026	31.15	31.65	31.02	31.44	31.44	78,300
Jan 26, 2026	30.74	31.56	30.16	31.21	31.21	105,500
Jan 23, 2026	32.18	32.18	30.61	30.77	30.77	102,700
Jan 22, 2026	31.41	32.72	31.41	32.35	32.35	183,400
Jan 21, 2026	30.08	31.03	29.75	30.85	30.85	114,000
Jan 20, 2026	30.64	31.32	29.71	29.95	29.95	130,700
Jan 16, 2026	32.37	32.75	31.08	31.42	31.42	162,900
Jan 15, 2026	32.77	33.45	32.21	32.34	32.34	196,100
Jan 14, 2026	31.57	32.48	31.53	32.45	32.45	113,700
Jan 13, 2026	31.22	32.36	30.96	31.79	31.79	110,200
Jan 12, 2026	30.34	31.23	30.22	31.13	31.13	82,800
Jan 9, 2026	30.12	30.45	29.80	30.34	30.34	54,300
Jan 8, 2026	30.34	30.54	30.00	30.21	30.21	58,200
Jan 7, 2026	30.70	30.70	29.73	30.34	30.34	537,700
Jan 6, 2026	31.00	31.17	30.33	30.81	30.81	93,200
Jan 5, 2026	29.51	31.47	29.51	31.15	31.15	128,500
Jan 2, 2026	29.50	29.81	29.01	29.49	29.49	72,400
Dec 31, 2025	29.47	29.70	29.04	29.15	29.15	103,900
Dec 30, 2025	29.83	29.97	29.39	29.42	29.42	69,600
Dec 29, 2025	29.93	30.39	29.72	29.94	29.94	75,200
Dec 26, 2025	29.38	30.21	29.36	30.17	30.17	78,100
Dec 24, 2025	29.54	29.87	29.29	29.43	29.43	50,900
Dec 23, 2025	28.89	29.82	28.75	29.63	29.63	121,000
Dec 22, 2025	28.65	29.35	28.65	29.00	29.00	107,400
Dec 19, 2025	28.70	29.15	28.47	28.58	28.58	216,500
Dec 18, 2025	29.17	29.48	28.71	28.95	28.95	88,000
Dec 17, 2025	30.00	30.28	28.56	28.60	28.60	97,600
Dec 16, 2025	29.72	30.52	29.47	30.01	30.01	155,900
Dec 15, 2025	30.03	30.25	29.05	29.14	29.14	103,200
Dec 12, 2025	30.69	30.69	29.53	29.64	29.64	107,700
Dec 11, 2025	30.80	30.93	30.01	30.65	30.65	91,000
Dec 10, 2025	29.88	30.94	29.84	30.66	30.66	145,800
Dec 9, 2025	29.72	30.24	29.52	30.03	30.03	105,100
Dec 8, 2025	28.83	29.64	28.76	29.49	29.49	77,100
Dec 5, 2025	28.88	29.37	28.52	28.74	28.74	94,600
Dec 4, 2025	28.25	28.95	28.21	28.87	28.87	88,700
Dec 3, 2025	28.46	28.65	27.67	28.29	28.29	126,100
Dec 2, 2025	28.63	29.11	28.24	28.36	28.36	98,600
Dec 1, 2025	29.02	29.02	28.04	28.53	28.53	132,400
Nov 28, 2025	28.59	29.70	27.80	29.36	29.36	117,000
Nov 26, 2025	29.29	30.75	28.29	28.47	28.47	260,400
Nov 25, 2025	25.55	31.25	24.58	28.03	28.03	424,500
Nov 24, 2025	29.33	30.00	29.06	29.38	29.38	133,700
Nov 21, 2025	28.24	30.12	28.11	29.26	29.26	98,900
Nov 20, 2025	30.67	31.00	28.00	28.22	28.22	131,000
Nov 19, 2025	29.72	30.26	29.59	29.95	29.95	89,300
Nov 18, 2025	29.79	29.98	29.25	29.67	29.67	101,900
Nov 17, 2025	30.50	30.81	29.62	30.08	30.08	109,000
Nov 14, 2025	30.66	31.20	30.31	30.72	30.72	68,500
Nov 13, 2025	33.32	33.62	30.95	31.16	31.16	113,700
Nov 12, 2025	32.34	33.64	32.34	33.63	33.63	93,400
Nov 11, 2025	32.72	32.72	32.07	32.23	32.23	75,400
Nov 10, 2025	32.53	32.98	31.85	32.91	32.91	81,600
Nov 7, 2025	32.35	32.38	31.53	31.85	31.85	111,100
Nov 6, 2025	33.19	33.19	32.39	32.75	32.75	80,000
Nov 5, 2025	33.81	34.33	33.04	33.16	33.16	136,200
Nov 4, 2025	33.96	34.44	32.96	33.67	33.67	60,800
Nov 3, 2025	35.32	35.47	34.31	34.76	34.76	72,400
Oct 31, 2025	36.34	36.70	34.75	35.30	35.30	115,500

Mobilize your Website

View Site in Mobile | Classic

Share by: