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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.05$4.0519,400——
2010-12-30$4.15$4.151,800——
2010-12-29$4.20$4.2020,400——
2010-12-28$4.24$4.2443,200——
2010-12-27$4.13$4.1316,800——
2010-12-23$4.16$4.1623,100——
2010-12-22$4.24$4.2463,800——
2010-12-21$4.08$4.0833,300——
2010-12-20$4.06$4.06152,800——
2010-12-17$4.19$4.19191,700——
2010-12-16$3.79$3.7929,400——
2010-12-15$3.55$3.5522,900——
2010-12-14$3.61$3.6115,100——
2010-12-13$3.62$3.6287,800——
2010-12-10$3.53$3.5360,800——
2010-12-09$3.50$3.5041,900——
2010-12-08$3.56$3.56100,300——
2010-12-07$3.35$3.3559,900——
2010-12-06$3.38$3.3851,200——
2010-12-03$3.28$3.2853,400——
2010-12-02$3.26$3.2613,500——
2010-12-01$3.31$3.3150,600——
2010-11-30$3.28$3.2877,300——
2010-11-29$3.25$3.2524,700——
2010-11-26$3.35$3.3535,100——
2010-11-24$3.35$3.3562,200——
2010-11-23$3.25$3.2528,300——
2010-11-22$3.39$3.3966,700——
2010-11-19$3.15$3.1545,600——
2010-11-18$3.00$3.0049,800——
2010-11-17$2.91$2.9112,400——
2010-11-16$2.89$2.8973,200——
2010-11-15$2.90$2.9025,900——
2010-11-12$2.88$2.8831,000——
2010-11-11$2.96$2.9647,600——
2010-11-10$2.99$2.9911,300——
2010-11-09$3.00$3.0015,500——
2010-11-08$2.97$2.9722,600——
2010-11-05$2.97$2.9710,600——
2010-11-04$2.91$2.919,600——
2010-11-03$2.97$2.9717,300——
2010-11-02$2.94$2.9411,000——
2010-11-01$2.84$2.845,900——
2010-10-29$2.82$2.8214,500——
2010-10-28$2.88$2.888,900——
2010-10-27$2.91$2.9125,900——
2010-10-26$3.04$3.0413,300——
2010-10-25$3.03$3.0313,800——
2010-10-22$3.00$3.0040,500——
2010-10-21$2.93$2.939,900——
2010-10-20$2.97$2.9710,500——
2010-10-19$2.99$2.9910,900——
2010-10-18$2.97$2.9714,400——
2010-10-15$3.00$3.006,600——
2010-10-14$2.99$2.998,700——
2010-10-13$2.96$2.9611,500——
2010-10-12$2.94$2.9410,100——
2010-10-11$2.91$2.917,100——
2010-10-08$2.95$2.957,000——
2010-10-07$3.00$3.0020,400——
2010-10-06$2.97$2.977,500——
2010-10-05$2.91$2.9126,900——
2010-10-04$2.90$2.9011,300——
2010-10-01$2.94$2.949,300——
2010-09-30$2.93$2.9314,400——
2010-09-29$2.86$2.8634,200——
2010-09-28$2.96$2.969,000——
2010-09-27$2.92$2.9220,600——
2010-09-24$2.90$2.9018,000——
2010-09-23$2.98$2.9822,100——
2010-09-22$2.85$2.8510,500——
2010-09-21$2.86$2.864,700——
2010-09-20$2.89$2.8924,100——
2010-09-17$2.94$2.9422,500——
2010-09-16$2.78$2.7830,300——
2010-09-15$2.75$2.7523,000——
2010-09-14$2.75$2.7529,100——
2010-09-13$2.69$2.6914,700——
2010-09-10$2.65$2.6513,700——
2010-09-09$2.60$2.6017,100——
2010-09-08$2.56$2.5623,000——
2010-09-07$2.61$2.6128,700——
2010-09-03$2.54$2.5458,900——
2010-09-02$2.65$2.6512,200——
2010-09-01$2.63$2.6321,900——
2010-08-31$2.65$2.6510,700——
2010-08-30$2.55$2.5516,600——
2010-08-27$2.55$2.5515,100——
2010-08-26$2.55$2.556,200——
2010-08-25$2.55$2.5522,700——
2010-08-24$2.57$2.5714,100——
2010-08-23$2.63$2.6311,900——
2010-08-20$2.68$2.6812,100——
2010-08-19$2.58$2.5816,500——
2010-08-18$2.56$2.566,300——
2010-08-17$2.61$2.6112,900——
2010-08-16$2.77$2.77100,300——
2010-08-13$2.50$2.5010,000——
2010-08-12$2.40$2.4046,900——
2010-08-11$2.42$2.4218,200——
2010-08-10$2.55$2.554,000——
2010-08-09$2.60$2.6026,500——
2010-08-06$2.61$2.6118,500——
2010-08-05$2.67$2.677,000——
2010-08-04$2.66$2.669,500——
2010-08-03$2.64$2.6410,300——
2010-08-02$2.55$2.557,900——
2010-07-30$2.37$2.378,900——
2010-07-29$2.45$2.4520,200——
2010-07-28$2.43$2.435,900——
2010-07-27$2.39$2.3925,100——
2010-07-26$2.41$2.41600——
2010-07-23$2.38$2.386,200——
2010-07-22$2.35$2.3522,200——
2010-07-21$2.28$2.289,200——
2010-07-20$2.28$2.286,400——
2010-07-19$2.31$2.317,000——
2010-07-16$2.32$2.321,500——
2010-07-15$2.39$2.397,000——
2010-07-14$2.25$2.2513,800——
2010-07-13$2.29$2.2911,600——
2010-07-12$2.28$2.284,600——
2010-07-09$2.40$2.406,400——
2010-07-08$2.36$2.3612,100——
2010-07-07$2.35$2.3521,500——
2010-07-06$2.42$2.423,100——
2010-07-02$2.44$2.448,100——
2010-07-01$2.50$2.507,700——
2010-06-30$2.57$2.5726,300——
2010-06-29$2.33$2.3317,700——
2010-06-28$2.36$2.3631,200——
2010-06-25$2.32$2.3270,000——
2010-06-24$2.52$2.525,500——
2010-06-23$2.47$2.4715,400——
2010-06-22$2.43$2.4329,300——
2010-06-21$2.49$2.496,100——
2010-06-18$2.56$2.564,000——
2010-06-17$2.50$2.5010,200——
2010-06-16$2.47$2.4725,200——
2010-06-15$2.48$2.4815,500——
2010-06-14$2.45$2.4517,300——
2010-06-11$2.48$2.4810,200——
2010-06-10$2.50$2.5030,000——
2010-06-09$2.53$2.5323,500——
2010-06-08$2.50$2.5013,200——
2010-06-07$2.57$2.5720,800——
2010-06-04$2.53$2.5319,000——
2010-06-03$2.60$2.6039,000——
2010-06-02$2.70$2.7014,000——
2010-06-01$2.63$2.636,400——
2010-05-28$2.58$2.585,800——
2010-05-27$2.67$2.677,000——
2010-05-26$2.66$2.667,700——
2010-05-25$2.70$2.7010,300——
2010-05-24$2.70$2.7010,600——
2010-05-21$2.71$2.7125,700——
2010-05-20$2.72$2.7210,700——
2010-05-19$2.70$2.7014,900——
2010-05-18$2.65$2.6515,000——
2010-05-17$2.71$2.717,200——
2010-05-14$2.65$2.659,300——
2010-05-13$2.75$2.7515,100——
2010-05-12$2.73$2.7314,900——
2010-05-11$2.70$2.7014,900——
2010-05-10$2.64$2.6423,300——
2010-05-07$2.50$2.5091,000——
2010-05-06$2.52$2.5231,100——
2010-05-05$2.73$2.7374,700——
2010-05-04$2.61$2.6110,300——
2010-05-03$2.57$2.5739,500——
2010-04-30$2.50$2.5054,900——
2010-04-29$2.51$2.51147,100——
2010-04-28$2.76$2.7623,500——
2010-04-27$2.77$2.7711,300——
2010-04-26$2.75$2.7514,300——
2010-04-23$2.80$2.8017,800——
2010-04-22$2.95$2.959,400——
2010-04-21$2.95$2.9511,900——
2010-04-20$2.79$2.7939,800——
2010-04-19$2.81$2.8119,900——
2010-04-16$2.67$2.6712,100——
2010-04-15$2.64$2.6435,100——
2010-04-14$2.70$2.7034,300——
2010-04-13$2.73$2.7315,100——
2010-04-12$2.67$2.6735,000——
2010-04-09$2.77$2.7710,000——
2010-04-08$2.72$2.7211,500——
2010-04-07$2.70$2.7014,000——
2010-04-06$2.73$2.7324,300——
2010-04-05$2.61$2.6148,500——
2010-04-01$2.70$2.7060,300——
2010-03-31$2.77$2.7751,800——
2010-03-30$2.87$2.8725,500——
2010-03-29$2.95$2.9531,600——
2010-03-26$3.04$3.0478,700——
2010-03-25$2.98$2.9854,400——
2010-03-24$2.96$2.9690,600——
2010-03-23$2.99$2.9969,400——
2010-03-22$2.76$2.7619,400——
2010-03-19$2.67$2.6735,800——
2010-03-18$2.60$2.6032,300——
2010-03-17$2.51$2.51119,800——
2010-03-16$2.48$2.4841,000——
2010-03-15$2.53$2.5333,500——
2010-03-12$2.56$2.5629,200——
2010-03-11$2.73$2.739,000——
2010-03-10$2.71$2.7145,800——
2010-03-09$2.78$2.7835,000——
2010-03-08$2.70$2.7075,300——
2010-03-05$2.88$2.8853,800——
2010-03-04$2.87$2.87213,800——
2010-03-03$3.04$3.04415,900——
2010-03-02$3.48$3.48296,700——
2010-03-01$3.24$3.24232,000——
2010-02-26$2.87$2.87113,700——
2010-02-25$2.78$2.7828,600——
2010-02-24$2.69$2.6915,600——
2010-02-23$2.61$2.6119,300——
2010-02-22$2.59$2.5914,900——
2010-02-19$2.48$2.4847,800——
2010-02-18$2.55$2.5528,600——
2010-02-17$2.67$2.6779,600——
2010-02-16$2.58$2.5855,800——
2010-02-12$2.38$2.3838,700——
2010-02-11$2.19$2.1961,300——
2010-02-10$2.04$2.0423,400——
2010-02-09$2.11$2.1136,300——
2010-02-08$2.21$2.2153,200——
2010-02-05$2.15$2.1566,100——
2010-02-04$1.93$1.9345,600——
2010-02-03$1.96$1.9647,100——
2010-02-02$2.02$2.0236,600——
2010-02-01$1.98$1.9841,300——
2010-01-29$2.00$2.0095,100——
2010-01-28$1.99$1.99134,400——
2010-01-27$2.10$2.1062,800——
2010-01-26$2.18$2.1851,300——
2010-01-25$2.25$2.2544,900——
2010-01-22$2.28$2.2860,400——
2010-01-21$2.49$2.49121,600——
2010-01-20$2.54$2.5446,900——
2010-01-19$2.68$2.6829,800——
2010-01-15$2.70$2.7012,200——
2010-01-14$2.80$2.8050,500——
2010-01-13$2.60$2.6057,300——
2010-01-12$2.71$2.7167,000——
2010-01-11$2.87$2.8791,700——
2010-01-08$2.68$2.6858,500——
2010-01-07$2.88$2.8863,700——
2010-01-06$2.88$2.88167,500——
2010-01-05$2.81$2.81211,200——
2010-01-04$2.55$2.55152,200——