MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLFD — Clearfield, Inc.
NasdaqClearfield, Inc.
$33.48
+1.31(+4.07%)
- O
- 32.89
- H
- 33.90
- L
- 32.49
- V
- 111.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.48
Period Return+22.91%
Period High$52.73
Period Low$23.76
Avg Daily Volume168.4K
Total Trading Days365
CLFD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.89 | $33.90 | $32.49 | $33.48 | +$1.31 | +4.07% | 111,799 | $33.47 | $32.49 $33.90 |
| Oct 1, 2026 | $31.17 | $32.51 | $30.82 | $32.17 | +$1.03 | +3.31% | 153,986 | $32.05 | $30.82 $32.51 |
| Sep 30, 2026 | $30.57 | $31.39 | $30.57 | $31.14 | +$0.68 | +2.23% | 115,337 | $31.12 | $30.57 $31.39 |
| Sep 29, 2026 | $30.82 | $31.03 | $30.43 | $30.46 | $-0.20 | -0.65% | 151,502 | $30.66 | $30.43 $31.03 |
| Sep 28, 2026 | $30.96 | $30.96 | $30.33 | $30.66 | $-0.41 | -1.32% | 78,162 | $30.63 | $30.33 $30.96 |
| Sep 25, 2026 | $30.73 | $31.67 | $30.41 | $31.07 | +$0.54 | +1.77% | 67,917 | $31.11 | $30.41 $31.67 |
| Sep 24, 2026 | $30.93 | $31.01 | $30.13 | $30.53 | $-0.54 | -1.74% | 134,541 | $30.49 | $30.13 $31.01 |
| Sep 23, 2026 | $31.60 | $31.79 | $30.75 | $31.07 | $-0.76 | -2.39% | 60,574 | $31.03 | $30.75 $31.79 |
| Sep 22, 2026 | $31.14 | $32.13 | $30.61 | $31.83 | +$0.95 | +3.08% | 176,587 | $31.68 | $30.61 $32.13 |
| Sep 21, 2026 | $30.61 | $31.33 | $30.38 | $30.88 | +$0.72 | +2.39% | 77,617 | $30.88 | $30.38 $31.33 |
| Sep 18, 2026 | $30.78 | $30.78 | $29.72 | $30.16 | $-0.48 | -1.57% | 342,170 | $30.10 | $29.72 $30.78 |
| Sep 17, 2026 | $30.72 | $31.20 | $30.60 | $30.64 | +$0.55 | +1.83% | 193,543 | $30.92 | $30.60 $31.20 |
| Sep 16, 2026 | $29.25 | $30.28 | $28.96 | $30.09 | +$0.90 | +3.08% | 173,458 | $29.84 | $28.96 $30.28 |
| Sep 15, 2026 | $28.96 | $29.27 | $28.69 | $29.19 | +$0.46 | +1.60% | 93,812 | $29.09 | $28.69 $29.27 |
| Sep 14, 2026 | $29.24 | $29.33 | $28.30 | $28.73 | $-1.29 | -4.30% | 141,316 | $28.95 | $28.30 $29.33 |
| Sep 11, 2026 | $29.32 | $30.24 | $29.13 | $30.02 | +$1.74 | +6.15% | 179,995 | $29.71 | $29.13 $30.24 |
| Sep 10, 2026 | $27.76 | $28.81 | $27.76 | $28.28 | +$0.08 | +0.28% | 155,425 | $28.44 | $27.76 $28.81 |
| Sep 9, 2026 | $28.74 | $29.22 | $28.11 | $28.20 | $-0.70 | -2.42% | 148,612 | $28.37 | $28.11 $29.22 |
| Sep 8, 2026 | $28.99 | $29.35 | $28.51 | $28.90 | +$0.25 | +0.87% | 115,961 | $29.02 | $28.51 $29.35 |
| Sep 4, 2026 | $28.35 | $28.97 | $28.31 | $28.65 | +$0.33 | +1.17% | 102,547 | $28.68 | $28.31 $28.97 |
| Sep 3, 2026 | $28.80 | $29.07 | $28.23 | $28.32 | $-0.40 | -1.39% | 109,514 | $28.62 | $28.23 $29.07 |
| Sep 2, 2026 | $28.25 | $29.05 | $28.17 | $28.72 | +$0.47 | +1.66% | 110,417 | $28.70 | $28.17 $29.05 |
| Sep 1, 2026 | $28.69 | $28.74 | $28.00 | $28.25 | $-0.76 | -2.62% | 139,540 | $28.32 | $28.00 $28.74 |
| Aug 31, 2026 | $29.55 | $29.99 | $28.83 | $29.01 | $-0.52 | -1.76% | 127,842 | $29.10 | $28.83 $29.99 |
| Aug 28, 2026 | $29.70 | $29.99 | $28.55 | $29.53 | $-0.43 | -1.44% | 242,305 | $29.32 | $28.55 $29.99 |
| Aug 27, 2026 | $30.18 | $30.75 | $29.91 | $29.96 | +$0.08 | +0.27% | 203,371 | $30.25 | $29.91 $30.75 |
| Aug 26, 2026 | $29.06 | $30.07 | $28.95 | $29.88 | +$0.43 | +1.46% | 247,099 | $29.75 | $28.95 $30.07 |
| Aug 25, 2026 | $27.67 | $29.55 | $27.50 | $29.45 | +$2.22 | +8.15% | 187,607 | $28.83 | $27.50 $29.55 |
| Aug 24, 2026 | $27.38 | $27.60 | $26.66 | $27.23 | $-0.31 | -1.13% | 208,082 | $27.31 | $26.66 $27.60 |
| Aug 21, 2026 | $27.80 | $28.50 | $27.23 | $27.54 | +$0.00 | +0.00% | 124,779 | $27.52 | $27.23 $28.50 |