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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.07$2.0718,200——
2004-12-30$2.32$2.3231,500——
2004-12-29$2.11$2.1135,200——
2004-12-28$2.05$2.0519,200——
2004-12-27$1.98$1.9822,600——
2004-12-23$1.85$1.8515,600——
2004-12-22$1.75$1.7511,900——
2004-12-21$1.85$1.8520,900——
2004-12-20$1.90$1.9048,800——
2004-12-17$1.97$1.976,400——
2004-12-16$1.91$1.9130,700——
2004-12-15$1.81$1.8115,900——
2004-12-14$1.74$1.7425,500——
2004-12-13$1.92$1.9237,600——
2004-12-10$2.14$2.141,500——
2004-12-09$2.14$2.14100——
2004-12-08$2.09$2.098,700——
2004-12-07$2.03$2.0318,400——
2004-12-06$2.25$2.256,800——
2004-12-03$2.10$2.1032,600——
2004-12-02$2.12$2.1221,600——
2004-12-01$2.30$2.3012,600——
2004-11-30$2.16$2.1620,700——
2004-11-29$2.43$2.4321,500——
2004-11-26$2.41$2.4110,500——
2004-11-24$2.40$2.4012,300——
2004-11-23$2.46$2.4654,100——
2004-11-22$2.48$2.4885,600——
2004-11-19$2.20$2.2056,200——
2004-11-18$1.91$1.9176,000——
2004-11-17$1.67$1.6754,600——
2004-11-16$1.58$1.5831,200——
2004-11-15$1.62$1.6211,600——
2004-11-12$1.58$1.587,800——
2004-11-11$1.57$1.5714,900——
2004-11-10$1.48$1.482,100——
2004-11-09$1.47$1.478,600——
2004-11-08$1.52$1.5213,600——
2004-11-05$1.51$1.5121,500——
2004-11-04$1.50$1.505,600——
2004-11-03$1.44$1.444,700——
2004-11-02$1.37$1.3712,500——
2004-11-01$1.38$1.3817,800——
2004-10-29$1.41$1.416,000——
2004-10-28$1.44$1.443,900——
2004-10-27$1.44$1.446,800——
2004-10-26$1.43$1.43600——
2004-10-25$1.43$1.4313,000——
2004-10-22$1.47$1.473,000——
2004-10-21$1.46$1.465,300——
2004-10-20$1.43$1.433,700——
2004-10-19$1.42$1.421,500——
2004-10-18$1.45$1.459,900——
2004-10-15$1.50$1.504,300——
2004-10-14$1.45$1.459,100——
2004-10-13$1.44$1.4412,500——
2004-10-12$1.44$1.4411,400——
2004-10-11$1.44$1.4418,000——
2004-10-08$1.49$1.496,400——
2004-10-07$1.41$1.4123,100——
2004-10-06$1.53$1.536,200——
2004-10-05$1.54$1.541,500——
2004-10-04$1.60$1.608,200——
2004-10-01$1.73$1.733,600——
2004-09-30$1.61$1.611,100——
2004-09-29$1.63$1.631,700——
2004-09-28$1.65$1.652,900——
2004-09-27$1.60$1.608,000——
2004-09-24$1.65$1.6510,500——
2004-09-23$1.62$1.623,100——
2004-09-22$1.61$1.6110,000——
2004-09-21$1.62$1.624,500——
2004-09-20$1.68$1.683,200——
2004-09-17$1.62$1.623,400——
2004-09-16$1.70$1.705,500——
2004-09-15$1.65$1.6513,900——
2004-09-14$1.70$1.703,400——
2004-09-13$1.73$1.738,500——
2004-09-10$1.74$1.744,200——
2004-09-09$1.66$1.661,800——
2004-09-08$1.62$1.624,100——
2004-09-07$1.62$1.628,300——
2004-09-03$1.61$1.617,800——
2004-09-02$1.49$1.499,400——
2004-09-01$1.51$1.514,000——
2004-08-31$1.50$1.505,100——
2004-08-30$1.49$1.494,600——
2004-08-27$1.51$1.51200——
2004-08-26$1.51$1.516,300——
2004-08-25$1.51$1.513,600——
2004-08-24$1.50$1.505,200——
2004-08-23$1.48$1.488,700——
2004-08-20$1.61$1.6113,100——
2004-08-19$1.48$1.4811,300——
2004-08-18$1.50$1.506,600——
2004-08-17$1.53$1.536,100——
2004-08-16$1.52$1.524,700——
2004-08-13$1.46$1.467,100——
2004-08-12$1.52$1.5226,900——
2004-08-11$1.43$1.434,500——
2004-08-10$1.40$1.40800——
2004-08-09$1.41$1.415,200——
2004-08-06$1.46$1.462,800——
2004-08-05$1.47$1.472,500——
2004-08-04$1.56$1.566,000——
2004-08-03$1.65$1.658,000——
2004-08-02$1.67$1.678,100——
2004-07-30$1.56$1.568,700——
2004-07-29$1.48$1.484,300——
2004-07-28$1.37$1.373,900——
2004-07-27$1.40$1.4011,100——
2004-07-26$1.37$1.3713,600——
2004-07-23$1.65$1.6518,700——
2004-07-22$1.66$1.6627,600——
2004-07-21$1.47$1.4711,300——
2004-07-20$1.51$1.5114,100——
2004-07-19$1.66$1.6612,900——
2004-07-16$1.71$1.714,600——
2004-07-15$1.75$1.753,500——
2004-07-14$1.87$1.877,200——
2004-07-13$1.87$1.872,400——
2004-07-12$1.85$1.8533,000——
2004-07-09$1.90$1.903,600——
2004-07-08$2.01$2.0128,100——
2004-07-07$2.02$2.028,500——
2004-07-06$2.04$2.0412,500——
2004-07-02$2.28$2.2814,100——
2004-07-01$2.10$2.1029,700——
2004-06-30$2.31$2.3115,300——
2004-06-29$2.22$2.228,400——
2004-06-28$2.27$2.274,100——
2004-06-25$2.24$2.244,300——
2004-06-24$2.26$2.264,300——
2004-06-23$2.36$2.3611,700——
2004-06-22$2.30$2.309,100——
2004-06-21$2.35$2.356,900——
2004-06-18$2.52$2.521,000——
2004-06-17$2.51$2.5122,800——
2004-06-16$2.45$2.4513,500——
2004-06-15$2.51$2.5130,800——
2004-06-14$2.46$2.462,400——
2004-06-10$2.49$2.495,200——
2004-06-09$2.55$2.5518,500——
2004-06-08$2.54$2.5412,400——
2004-06-07$2.55$2.552,000——
2004-06-04$2.51$2.51700——
2004-06-03$2.50$2.506,900——
2004-06-02$2.52$2.521,000——
2004-06-01$2.57$2.572,500——
2004-05-28$2.51$2.5110,500——
2004-05-27$2.55$2.5524,700——
2004-05-26$2.51$2.512,900——
2004-05-25$2.54$2.547,600——
2004-05-24$2.50$2.505,200——
2004-05-21$2.50$2.504,200——
2004-05-20$2.52$2.5214,300——
2004-05-19$2.51$2.5125,300——
2004-05-18$2.57$2.5711,700——
2004-05-17$2.51$2.516,700——
2004-05-14$2.62$2.62500——
2004-05-13$2.71$2.711,300——
2004-05-12$2.64$2.646,200——
2004-05-11$2.65$2.659,800——
2004-05-10$2.72$2.7210,800——
2004-05-07$2.64$2.645,400——
2004-05-06$2.71$2.7115,400——
2004-05-05$2.80$2.8019,200——
2004-05-04$2.71$2.7138,700——
2004-05-03$2.64$2.6419,300——
2004-04-30$2.68$2.6815,200——
2004-04-29$2.86$2.8632,100——
2004-04-28$2.71$2.7113,700——
2004-04-27$3.06$3.069,200——
2004-04-26$3.13$3.1314,400——
2004-04-23$3.03$3.0318,300——
2004-04-22$2.94$2.946,100——
2004-04-21$2.75$2.756,800——
2004-04-20$2.84$2.8432,900——
2004-04-19$2.87$2.877,800——
2004-04-16$2.87$2.8769,800——
2004-04-15$3.12$3.1220,800——
2004-04-14$3.26$3.2627,300——
2004-04-13$3.53$3.5350,000——
2004-04-12$3.75$3.75126,700——
2004-04-08$3.25$3.2549,400——
2004-04-07$3.45$3.4541,000——
2004-04-06$3.47$3.47237,400——
2004-04-05$3.34$3.34409,200——
2004-04-02$2.46$2.46112,400——
2004-04-01$2.41$2.414,900——
2004-03-31$2.49$2.4923,200——
2004-03-30$2.40$2.4037,500——
2004-03-29$2.41$2.4145,800——
2004-03-26$2.30$2.302,100——
2004-03-25$2.30$2.3020,000——
2004-03-24$2.20$2.209,800——
2004-03-23$2.40$2.407,000——
2004-03-22$2.29$2.296,300——
2004-03-19$2.35$2.3513,900——
2004-03-18$2.30$2.3013,000——
2004-03-17$2.37$2.3718,900——
2004-03-16$2.30$2.3036,400——
2004-03-15$2.40$2.4027,200——
2004-03-12$2.65$2.6530,900——
2004-03-11$2.57$2.578,400——
2004-03-10$2.63$2.638,800——
2004-03-09$2.63$2.638,400——
2004-03-08$2.74$2.746,200——
2004-03-05$2.70$2.7011,100——
2004-03-04$2.85$2.8519,800——
2004-03-03$2.67$2.6734,900——
2004-03-02$2.45$2.457,600——
2004-03-01$2.40$2.407,400——
2004-02-27$2.42$2.428,200——
2004-02-26$2.40$2.403,200——
2004-02-25$2.35$2.3520,500——
2004-02-24$2.50$2.5014,000——
2004-02-23$2.53$2.533,700——
2004-02-20$2.60$2.609,000——
2004-02-19$2.70$2.7010,700——
2004-02-18$2.69$2.698,900——
2004-02-17$2.75$2.7530,800——
2004-02-13$2.65$2.6510,900——
2004-02-12$2.63$2.635,900——
2004-02-11$2.63$2.636,900——
2004-02-10$2.70$2.701,600——
2004-02-09$2.64$2.6413,700——
2004-02-06$2.69$2.695,400——
2004-02-05$2.69$2.6920,800——
2004-02-04$2.86$2.867,200——
2004-02-03$2.88$2.8811,300——
2004-02-02$2.91$2.9121,300——
2004-01-30$3.04$3.0416,800——
2004-01-29$2.94$2.9429,500——
2004-01-28$3.15$3.1537,600——
2004-01-27$3.27$3.2781,800——
2004-01-26$3.10$3.1080,500——
2004-01-23$2.78$2.7826,000——
2004-01-22$2.85$2.8589,500——
2004-01-21$2.85$2.85106,700——
2004-01-20$2.76$2.76181,900——
2004-01-16$3.07$3.07226,600——
2004-01-15$2.45$2.4525,400——
2004-01-14$2.75$2.7557,100——
2004-01-13$2.31$2.3178,300——
2004-01-12$2.45$2.4533,300——
2004-01-09$2.23$2.2344,300——
2004-01-08$2.22$2.2234,300——
2004-01-07$2.19$2.1926,200——
2004-01-06$2.30$2.3039,200——
2004-01-05$2.30$2.3019,400——
2004-01-02$2.22$2.2255,500——