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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$13.94$13.9414,200——
2019-12-30$13.86$13.868,200——
2019-12-27$13.94$13.946,800——
2019-12-26$14.04$14.0412,700——
2019-12-24$14.17$14.174,600——
2019-12-23$13.92$13.9211,600——
2019-12-20$14.15$14.1553,600——
2019-12-19$14.21$14.2119,600——
2019-12-18$14.47$14.4734,900——
2019-12-17$14.69$14.6914,500——
2019-12-16$14.70$14.7047,500——
2019-12-13$14.83$14.8315,200——
2019-12-12$14.64$14.6425,600——
2019-12-11$14.47$14.4719,000——
2019-12-10$14.17$14.1712,600——
2019-12-09$14.01$14.0119,400——
2019-12-06$14.10$14.1031,700——
2019-12-05$13.72$13.7211,100——
2019-12-04$13.79$13.7914,700——
2019-12-03$13.89$13.8912,500——
2019-12-02$13.85$13.8525,600——
2019-11-29$13.57$13.5726,600——
2019-11-27$13.24$13.2421,600——
2019-11-26$12.95$12.9521,400——
2019-11-25$13.04$13.0431,400——
2019-11-22$12.81$12.8130,600——
2019-11-21$12.49$12.4914,600——
2019-11-20$12.37$12.3726,600——
2019-11-19$12.71$12.7143,000——
2019-11-18$12.46$12.4645,500——
2019-11-15$12.41$12.4127,900——
2019-11-14$12.42$12.4217,900——
2019-11-13$12.43$12.4326,400——
2019-11-12$12.42$12.4217,700——
2019-11-11$12.45$12.456,100——
2019-11-08$12.39$12.3917,700——
2019-11-07$12.26$12.2617,900——
2019-11-06$11.82$11.8215,700——
2019-11-05$12.33$12.3313,900——
2019-11-04$12.62$12.627,200——
2019-11-01$12.57$12.5717,000——
2019-10-31$12.33$12.336,800——
2019-10-30$12.43$12.4315,300——
2019-10-29$12.65$12.6513,400——
2019-10-28$12.43$12.4310,600——
2019-10-25$12.24$12.248,800——
2019-10-24$12.16$12.1610,700——
2019-10-23$12.14$12.145,800——
2019-10-22$12.26$12.267,600——
2019-10-21$12.31$12.3115,800——
2019-10-18$11.90$11.908,200——
2019-10-17$12.16$12.166,700——
2019-10-16$12.20$12.2014,800——
2019-10-15$12.20$12.2022,800——
2019-10-14$12.09$12.093,800——
2019-10-11$12.32$12.3223,500——
2019-10-10$11.86$11.867,700——
2019-10-09$11.75$11.755,300——
2019-10-08$11.82$11.826,500——
2019-10-07$12.04$12.0416,100——
2019-10-04$11.79$11.7914,800——
2019-10-03$11.60$11.605,800——
2019-10-02$11.69$11.6910,400——
2019-10-01$11.54$11.5421,400——
2019-09-30$11.85$11.8517,500——
2019-09-27$12.14$12.1437,200——
2019-09-26$12.18$12.1816,700——
2019-09-25$12.35$12.3521,100——
2019-09-24$11.75$11.7512,200——
2019-09-23$12.29$12.298,400——
2019-09-20$12.26$12.2635,300——
2019-09-19$12.34$12.3412,500——
2019-09-18$12.27$12.2714,500——
2019-09-17$12.44$12.4416,200——
2019-09-16$12.61$12.6118,900——
2019-09-13$12.70$12.7020,600——
2019-09-12$12.47$12.4715,100——
2019-09-11$12.22$12.2229,000——
2019-09-10$12.07$12.0732,500——
2019-09-09$11.30$11.3057,000——
2019-09-06$10.31$10.31107,500——
2019-09-05$10.50$10.5071,000——
2019-09-04$10.60$10.6013,800——
2019-09-03$10.40$10.4015,200——
2019-08-30$10.69$10.6986,500——
2019-08-29$10.66$10.6639,900——
2019-08-28$10.77$10.7722,800——
2019-08-27$11.06$11.0613,100——
2019-08-26$11.45$11.4515,200——
2019-08-23$10.75$10.7522,200——
2019-08-22$11.49$11.4913,100——
2019-08-21$11.55$11.5527,300——
2019-08-20$11.04$11.0415,900——
2019-08-19$10.89$10.8921,000——
2019-08-16$10.88$10.8847,200——
2019-08-15$10.81$10.8192,200——
2019-08-14$11.65$11.6516,800——
2019-08-13$12.39$12.394,200——
2019-08-12$12.11$12.118,700——
2019-08-09$12.17$12.179,900——
2019-08-08$12.43$12.4315,900——
2019-08-07$11.95$11.9515,400——
2019-08-06$11.92$11.9216,000——
2019-08-05$11.81$11.8130,000——
2019-08-02$12.31$12.3118,400——
2019-08-01$13.14$13.1416,000——
2019-07-31$13.25$13.2521,300——
2019-07-30$13.06$13.0647,200——
2019-07-29$13.06$13.0623,800——
2019-07-26$13.35$13.3531,800——
2019-07-25$13.28$13.2819,200——
2019-07-24$13.94$13.949,000——
2019-07-23$13.82$13.8222,900——
2019-07-22$13.41$13.4110,000——
2019-07-19$13.25$13.257,500——
2019-07-18$13.26$13.268,200——
2019-07-17$13.30$13.3034,100——
2019-07-16$13.38$13.3839,300——
2019-07-15$13.07$13.0718,600——
2019-07-12$13.17$13.1734,400——
2019-07-11$13.08$13.0812,300——
2019-07-10$13.17$13.179,300——
2019-07-09$13.18$13.186,100——
2019-07-08$13.14$13.146,400——
2019-07-05$13.35$13.359,400——
2019-07-03$13.25$13.257,100——
2019-07-02$13.15$13.156,900——
2019-07-01$13.21$13.2110,800——
2019-06-28$13.25$13.25170,200——
2019-06-27$12.98$12.9812,800——
2019-06-26$13.10$13.1011,500——
2019-06-25$13.16$13.165,800——
2019-06-24$13.31$13.3111,700——
2019-06-21$13.30$13.3017,800——
2019-06-20$13.28$13.2819,700——
2019-06-19$13.38$13.387,400——
2019-06-18$13.20$13.209,900——
2019-06-17$13.21$13.218,000——
2019-06-14$13.33$13.335,500——
2019-06-13$13.65$13.6543,500——
2019-06-12$13.38$13.384,700——
2019-06-11$13.76$13.769,400——
2019-06-10$13.68$13.684,700——
2019-06-07$13.43$13.439,400——
2019-06-06$13.42$13.425,200——
2019-06-05$12.99$12.9938,200——
2019-06-04$12.74$12.7423,900——
2019-06-03$13.38$13.3819,300——
2019-05-31$13.29$13.2927,400——
2019-05-30$13.79$13.7919,900——
2019-05-29$13.70$13.7010,000——
2019-05-28$13.86$13.8611,100——
2019-05-24$14.19$14.1921,900——
2019-05-23$14.04$14.0451,700——
2019-05-22$14.06$14.064,900——
2019-05-21$14.28$14.284,400——
2019-05-20$14.07$14.079,600——
2019-05-17$14.30$14.3012,200——
2019-05-16$14.57$14.5712,300——
2019-05-15$14.42$14.429,800——
2019-05-14$14.20$14.209,900——
2019-05-13$13.91$13.9118,800——
2019-05-10$14.36$14.364,500——
2019-05-09$14.21$14.217,100——
2019-05-08$14.36$14.3613,600——
2019-05-07$14.18$14.189,400——
2019-05-06$14.51$14.5114,500——
2019-05-03$14.75$14.7525,000——
2019-05-02$13.97$13.9731,200——
2019-05-01$14.41$14.4125,300——
2019-04-30$14.74$14.7430,400——
2019-04-29$14.84$14.8417,400——
2019-04-26$14.92$14.9244,000——
2019-04-25$15.31$15.3133,800——
2019-04-24$15.38$15.3816,300——
2019-04-23$15.17$15.1720,000——
2019-04-22$15.18$15.1813,600——
2019-04-18$15.34$15.3410,900——
2019-04-17$15.17$15.1725,800——
2019-04-16$15.06$15.0612,900——
2019-04-15$15.08$15.0816,500——
2019-04-12$15.28$15.289,900——
2019-04-11$15.00$15.009,400——
2019-04-10$15.36$15.3633,000——
2019-04-09$14.93$14.9312,600——
2019-04-08$14.74$14.7414,300——
2019-04-05$15.07$15.0719,800——
2019-04-04$14.70$14.7021,200——
2019-04-03$14.75$14.7517,100——
2019-04-02$14.65$14.6515,400——
2019-04-01$14.64$14.6414,600——
2019-03-29$14.70$14.7022,800——
2019-03-28$14.46$14.4616,000——
2019-03-27$14.31$14.3151,000——
2019-03-26$14.43$14.4374,800——
2019-03-25$14.72$14.7228,600——
2019-03-22$14.17$14.1745,000——
2019-03-21$15.00$15.0017,800——
2019-03-20$14.84$14.8418,900——
2019-03-19$15.00$15.0042,500——
2019-03-18$14.79$14.7939,700——
2019-03-15$15.30$15.3053,400——
2019-03-14$15.38$15.3818,800——
2019-03-13$15.38$15.3823,900——
2019-03-12$15.64$15.6422,300——
2019-03-11$15.69$15.6945,500——
2019-03-08$15.37$15.3724,900——
2019-03-07$15.29$15.2924,300——
2019-03-06$15.40$15.4045,000——
2019-03-05$15.84$15.8476,500——
2019-03-04$15.77$15.77313,600——
2019-03-01$14.77$14.779,200——
2019-02-28$14.52$14.5224,300——
2019-02-27$14.41$14.4122,900——
2019-02-26$14.25$14.2525,800——
2019-02-25$14.37$14.3764,300——
2019-02-22$14.40$14.4014,900——
2019-02-21$14.19$14.1927,000——
2019-02-20$14.01$14.0163,900——
2019-02-19$13.76$13.7637,200——
2019-02-15$13.50$13.5027,400——
2019-02-14$13.03$13.0327,900——
2019-02-13$13.38$13.3825,200——
2019-02-12$13.00$13.0038,600——
2019-02-11$12.44$12.448,100——
2019-02-08$12.47$12.4721,000——
2019-02-07$12.17$12.1714,400——
2019-02-06$12.36$12.3653,000——
2019-02-05$12.19$12.1926,700——
2019-02-04$11.92$11.9250,600——
2019-02-01$12.21$12.2199,500——
2019-01-31$11.77$11.7733,300——
2019-01-30$12.06$12.069,700——
2019-01-29$11.94$11.9438,800——
2019-01-28$12.25$12.2523,200——
2019-01-25$12.15$12.1513,300——
2019-01-24$12.05$12.0515,000——
2019-01-23$12.00$12.0019,900——
2019-01-22$11.45$11.4575,100——
2019-01-18$11.21$11.2115,300——
2019-01-17$11.16$11.1628,400——
2019-01-16$11.04$11.0421,100——
2019-01-15$10.92$10.925,100——
2019-01-14$10.65$10.6522,400——
2019-01-11$10.94$10.946,700——
2019-01-10$10.90$10.9016,300——
2019-01-09$11.08$11.089,000——
2019-01-08$10.82$10.8218,500——
2019-01-07$10.75$10.7519,400——
2019-01-04$10.77$10.7720,900——
2019-01-03$10.25$10.2525,300——
2019-01-02$10.67$10.6728,000——