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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$4.00$4.003,800——
1988-12-29$3.88$3.882,800——
1988-12-28$3.88$3.882,400——
1988-12-27$3.88$3.889,800——
1988-12-23$3.88$3.885,600——
1988-12-22$3.88$3.888,800——
1988-12-21$3.88$3.881,000——
1988-12-20$3.88$3.882,800——
1988-12-19$3.88$3.884,000——
1988-12-16$3.88$3.881,200——
1988-12-15$3.88$3.881,800——
1988-12-14$3.88$3.885,200——
1988-12-13$3.88$3.881,200——
1988-12-12$3.88$3.885,400——
1988-12-09$3.88$3.887,200——
1988-12-08$3.88$3.880——
1988-12-07$3.88$3.883,400——
1988-12-06$3.88$3.881,000——
1988-12-05$3.88$3.88600——
1988-12-02$3.88$3.882,000——
1988-12-01$3.88$3.882,200——
1988-11-30$3.88$3.882,400——
1988-11-29$3.88$3.88800——
1988-11-28$3.88$3.881,000——
1988-11-25$3.88$3.880——
1988-11-23$3.88$3.883,800——
1988-11-22$3.88$3.884,400——
1988-11-21$3.88$3.884,400——
1988-11-18$3.88$3.88800——
1988-11-17$3.88$3.883,000——
1988-11-16$3.88$3.885,400——
1988-11-15$3.88$3.888,400——
1988-11-14$3.88$3.882,200——
1988-11-11$3.88$3.881,600——
1988-11-10$3.88$3.883,000——
1988-11-09$3.88$3.885,400——
1988-11-08$3.88$3.882,400——
1988-11-07$3.88$3.886,200——
1988-11-04$3.88$3.881,000——
1988-11-03$3.88$3.8811,600——
1988-11-02$3.75$3.753,600——
1988-11-01$3.75$3.752,000——
1988-10-31$3.75$3.759,000——
1988-10-28$3.75$3.752,400——
1988-10-27$3.75$3.755,000——
1988-10-26$3.88$3.880——
1988-10-25$3.88$3.882,800——
1988-10-24$3.88$3.887,000——
1988-10-21$3.88$3.882,400——
1988-10-20$3.88$3.880——
1988-10-19$3.88$3.881,200——
1988-10-18$3.88$3.883,600——
1988-10-17$3.88$3.883,000——
1988-10-14$3.88$3.886,000——
1988-10-13$3.88$3.881,400——
1988-10-12$3.88$3.883,800——
1988-10-11$3.88$3.881,600——
1988-10-10$3.88$3.881,600——
1988-10-07$3.88$3.884,600——
1988-10-06$3.88$3.88400——
1988-10-05$3.88$3.885,000——
1988-10-04$3.88$3.882,400——
1988-10-03$3.88$3.887,000——
1988-09-30$3.88$3.881,200——
1988-09-29$3.88$3.88400——
1988-09-28$3.88$3.884,600——
1988-09-27$3.88$3.882,000——
1988-09-26$3.88$3.882,000——
1988-09-23$3.88$3.884,000——
1988-09-22$3.88$3.88200——
1988-09-21$3.88$3.883,800——
1988-09-20$3.88$3.882,400——
1988-09-19$3.88$3.880——
1988-09-16$3.88$3.882,800——
1988-09-15$3.88$3.881,200——
1988-09-14$3.88$3.88600——
1988-09-13$3.88$3.883,400——
1988-09-12$3.88$3.884,000——
1988-09-09$3.88$3.884,800——
1988-09-08$3.88$3.887,000——
1988-09-07$3.88$3.887,200——
1988-09-06$3.88$3.8810,600——
1988-09-02$3.88$3.8814,800——
1988-09-01$4.00$4.002,200——
1988-08-31$4.00$4.001,400——
1988-08-30$4.00$4.001,400——
1988-08-29$3.88$3.882,400——
1988-08-26$3.88$3.884,000——
1988-08-25$3.88$3.887,000——
1988-08-24$3.88$3.887,600——
1988-08-23$3.88$3.8817,600——
1988-08-22$4.00$4.007,400——
1988-08-19$4.00$4.006,400——
1988-08-18$3.75$3.75200——
1988-08-17$3.75$3.752,600——
1988-08-16$3.75$3.757,200——
1988-08-15$3.75$3.751,400——
1988-08-12$3.75$3.758,800——
1988-08-11$3.63$3.632,600——
1988-08-10$3.75$3.7515,400——
1988-08-09$3.75$3.752,200——
1988-08-08$3.63$3.631,400——
1988-08-05$3.63$3.631,000——
1988-08-04$3.63$3.632,400——
1988-08-03$3.63$3.638,200——
1988-08-02$3.63$3.636,800——
1988-08-01$3.63$3.638,400——
1988-07-29$3.63$3.636,600——
1988-07-28$3.63$3.6317,400——
1988-07-27$3.63$3.6325,000——
1988-07-26$3.50$3.509,200——
1988-07-25$3.50$3.5015,200——
1988-07-22$3.38$3.385,600——
1988-07-21$3.38$3.3810,800——
1988-07-20$3.38$3.385,400——
1988-07-19$3.38$3.380——
1988-07-18$3.38$3.385,200——
1988-07-15$3.38$3.3814,000——
1988-07-14$3.38$3.3822,200——
1988-07-13$3.38$3.382,800——
1988-07-12$3.38$3.385,000——
1988-07-11$3.38$3.381,000——
1988-07-08$3.38$3.383,400——
1988-07-07$3.38$3.382,000——
1988-07-06$3.38$3.38200——
1988-07-05$3.38$3.382,600——
1988-07-01$3.38$3.383,200——
1988-06-30$3.38$3.384,200——
1988-06-29$3.38$3.382,600——
1988-06-28$3.38$3.386,400——
1988-06-27$3.38$3.3824,400——
1988-06-24$3.38$3.383,600——
1988-06-23$3.38$3.385,600——
1988-06-22$3.38$3.38400——
1988-06-21$3.38$3.387,400——
1988-06-20$3.38$3.382,600——
1988-06-17$3.38$3.386,400——
1988-06-16$3.38$3.382,000——
1988-06-15$3.38$3.382,400——
1988-06-14$3.38$3.381,600——
1988-06-13$3.38$3.3812,000——
1988-06-10$3.38$3.38800——
1988-06-09$3.38$3.381,000——
1988-06-08$3.38$3.386,200——
1988-06-07$3.38$3.383,600——
1988-06-06$3.38$3.383,000——
1988-06-03$3.38$3.38400——
1988-06-02$3.38$3.384,000——
1988-06-01$3.38$3.380——
1988-05-31$3.38$3.38400——
1988-05-27$3.38$3.381,000——
1988-05-26$3.38$3.381,000——
1988-05-25$3.38$3.380——
1988-05-24$3.38$3.381,000——
1988-05-23$3.38$3.383,400——
1988-05-20$3.38$3.387,800——
1988-05-19$3.38$3.38200——
1988-05-18$3.38$3.381,400——
1988-05-17$3.38$3.3813,000——
1988-05-16$3.38$3.382,800——
1988-05-13$3.38$3.3816,600——
1988-05-12$3.38$3.388,800——
1988-05-11$3.38$3.382,400——
1988-05-10$3.38$3.382,800——
1988-05-09$3.38$3.387,800——
1988-05-06$3.31$3.312,600——
1988-05-05$3.13$3.13200——
1988-05-04$3.13$3.134,400——
1988-05-03$3.13$3.137,000——
1988-05-02$3.13$3.139,600——
1988-04-29$3.13$3.1324,800——
1988-04-28$3.13$3.136,000——
1988-04-27$3.13$3.1324,600——
1988-04-26$2.88$2.886,000——
1988-04-25$2.88$2.8827,000——
1988-04-22$2.88$2.882,000——
1988-04-21$2.75$2.751,000——
1988-04-20$2.75$2.751,000——
1988-04-19$2.75$2.754,400——
1988-04-18$2.75$2.7524,800——
1988-04-15$2.75$2.7552,400——
1988-04-14$2.75$2.7517,600——
1988-04-13$2.75$2.758,800——
1988-04-12$2.63$2.63400——
1988-04-11$2.63$2.636,400——
1988-04-08$2.63$2.638,000——
1988-04-07$2.63$2.632,000——
1988-04-06$2.63$2.632,000——
1988-04-05$2.63$2.633,800——
1988-04-04$2.38$2.385,400——
1988-03-31$3.25$3.252,600——
1988-03-30$3.25$3.250——
1988-03-29$3.25$3.255,000——
1988-03-28$3.25$3.253,200——
1988-03-25$3.25$3.252,800——
1988-03-24$3.25$3.256,400——
1988-03-23$3.25$3.257,200——
1988-03-22$3.25$3.252,800——
1988-03-21$3.25$3.2510,200——
1988-03-18$3.25$3.254,000——
1988-03-17$3.25$3.25400——
1988-03-16$3.25$3.253,000——
1988-03-15$3.31$3.314,000——
1988-03-14$3.38$3.380——
1988-03-11$3.38$3.385,200——
1988-03-10$3.38$3.381,000——
1988-03-09$3.38$3.38200——
1988-03-08$3.38$3.384,000——
1988-03-07$3.38$3.380——
1988-03-04$3.38$3.380——
1988-03-03$3.38$3.381,200——
1988-03-02$3.38$3.38200——
1988-03-01$3.38$3.380——
1988-02-29$3.38$3.381,400——
1988-02-26$3.38$3.381,600——
1988-02-25$3.38$3.385,000——
1988-02-24$3.38$3.381,400——
1988-02-23$3.38$3.384,000——
1988-02-22$3.38$3.383,800——
1988-02-19$3.38$3.384,000——
1988-02-18$3.38$3.381,200——
1988-02-17$3.38$3.381,000——
1988-02-16$3.38$3.38600——
1988-02-12$3.38$3.382,600——
1988-02-11$3.38$3.380——
1988-02-10$3.38$3.383,200——
1988-02-09$3.38$3.382,800——
1988-02-08$3.38$3.38800——
1988-02-05$3.38$3.382,800——
1988-02-04$3.38$3.3810,200——
1988-02-03$3.38$3.383,600——
1988-02-02$3.38$3.38400——
1988-02-01$3.25$3.254,400——
1988-01-29$3.25$3.251,200——
1988-01-28$3.25$3.252,800——
1988-01-27$3.25$3.251,800——
1988-01-26$3.25$3.255,000——
1988-01-25$3.25$3.252,600——
1988-01-22$3.00$3.004,400——
1988-01-21$3.00$3.002,000——
1988-01-20$3.00$3.002,000——
1988-01-19$2.88$2.88200——
1988-01-18$2.88$2.880——
1988-01-15$2.88$2.882,000——
1988-01-14$2.88$2.882,200——
1988-01-13$2.88$2.880——
1988-01-12$2.88$2.884,000——
1988-01-11$2.88$2.88200——
1988-01-08$2.88$2.88600——
1988-01-07$2.88$2.883,000——
1988-01-06$2.88$2.881,000——
1988-01-05$2.88$2.884,000——
1988-01-04$2.75$2.7510,800——