NASDAQ:CLFD | Historical Stock Price | Clearfield, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-08-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$2.11$5.84$16.20$44.91$124.531986-08-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.88$1.8847,200——
1986-12-30$1.81$1.8127,600——
1986-12-29$1.81$1.8116,000——
1986-12-26$1.81$1.8112,000——
1986-12-24$1.81$1.8159,600——
1986-12-23$1.88$1.885,000——
1986-12-22$1.88$1.88600——
1986-12-19$1.88$1.888,200——
1986-12-18$1.88$1.8826,000——
1986-12-17$1.88$1.882,000——
1986-12-16$1.88$1.882,200——
1986-12-15$1.88$1.884,600——
1986-12-12$1.88$1.8811,400——
1986-12-11$1.88$1.88800——
1986-12-10$1.88$1.8810,600——
1986-12-09$1.88$1.888,200——
1986-12-08$1.88$1.888,600——
1986-12-05$1.88$1.8837,800——
1986-12-04$2.00$2.0016,600——
1986-12-03$2.00$2.0016,600——
1986-12-02$2.00$2.0034,800——
1986-12-01$2.00$2.0070,600——
1986-11-28$2.00$2.001,000——
1986-11-26$2.00$2.007,200——
1986-11-25$2.00$2.005,800——
1986-11-24$2.00$2.0018,400——
1986-11-21$2.00$2.005,000——
1986-11-20$2.00$2.0015,200——
1986-11-19$2.00$2.003,800——
1986-11-18$2.00$2.0010,400——
1986-11-17$2.00$2.0010,000——
1986-11-14$2.00$2.0018,200——
1986-11-13$2.00$2.004,000——
1986-11-12$2.00$2.008,400——
1986-11-11$2.00$2.004,400——
1986-11-10$2.00$2.004,000——
1986-11-07$2.00$2.008,000——
1986-11-06$2.00$2.006,000——
1986-11-05$2.00$2.0016,600——
1986-11-04$2.06$2.063,600——
1986-11-03$2.06$2.066,600——
1986-10-31$2.06$2.066,000——
1986-10-30$2.06$2.063,400——
1986-10-29$2.06$2.0615,600——
1986-10-28$2.13$2.138,400——
1986-10-27$2.06$2.065,400——
1986-10-24$2.06$2.064,000——
1986-10-23$2.06$2.064,000——
1986-10-22$2.06$2.064,400——
1986-10-21$2.06$2.063,000——
1986-10-20$2.06$2.062,000——
1986-10-17$2.06$2.066,400——
1986-10-16$2.00$2.003,000——
1986-10-15$2.00$2.003,000——
1986-10-14$2.00$2.0013,800——
1986-10-13$2.06$2.068,600——
1986-10-10$2.06$2.0612,400——
1986-10-09$2.06$2.0624,800——
1986-10-08$2.06$2.0612,200——
1986-10-07$2.00$2.0020,800——
1986-10-06$2.00$2.0012,600——
1986-10-03$2.00$2.0013,200——
1986-10-02$2.00$2.0027,600——
1986-10-01$1.88$1.889,200——
1986-09-30$1.88$1.8812,600——
1986-09-29$1.81$1.8112,400——
1986-09-26$1.81$1.816,000——
1986-09-25$1.75$1.7511,400——
1986-09-24$1.75$1.757,400——
1986-09-23$1.69$1.690——
1986-09-22$1.69$1.694,000——
1986-09-19$1.69$1.6913,000——
1986-09-18$1.69$1.6914,800——
1986-09-17$1.63$1.636,600——
1986-09-16$1.63$1.637,400——
1986-09-15$1.63$1.6323,000——
1986-09-12$1.63$1.632,000——
1986-09-11$1.63$1.636,200——
1986-09-10$1.63$1.6310,000——
1986-09-09$1.63$1.637,000——
1986-09-08$1.63$1.633,400——
1986-09-05$1.63$1.634,200——
1986-09-04$1.56$1.564,400——
1986-09-03$1.56$1.5614,800——
1986-09-02$1.56$1.562,600——
1986-08-29$1.56$1.564,400——
1986-08-28$1.56$1.569,800——
1986-08-27$1.56$1.5635,200——
1986-08-26$1.50$1.5026,800——
1986-08-25$1.50$1.5023,200——
1986-08-22$1.50$1.5032,200——
1986-08-21$1.50$1.5013,000——
1986-08-20$1.50$1.506,600——
1986-08-19$1.50$1.5016,200——
1986-08-18$1.50$1.5016,400——
1986-08-15$1.56$1.5611,400——
1986-08-14$1.56$1.5630,200——
1986-08-13$1.56$1.5619,400——
1986-08-12$1.56$1.5613,600——
1986-08-11$1.56$1.5674,800——
1986-08-08$1.50$1.5080,600——
1986-08-07$1.69$1.6929,800——
1986-08-06$1.69$1.69153,400——