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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.72$24.7238,400——
2020-12-30$24.66$24.6640,600——
2020-12-29$24.45$24.4572,700——
2020-12-28$25.54$25.5446,900——
2020-12-24$24.80$24.8022,000——
2020-12-23$25.29$25.2944,100——
2020-12-22$25.15$25.1570,200——
2020-12-21$25.16$25.16124,800——
2020-12-18$25.05$25.05109,700——
2020-12-17$26.31$26.31335,300——
2020-12-16$25.17$25.17133,600——
2020-12-15$25.40$25.4099,000——
2020-12-14$26.43$26.43324,500——
2020-12-11$25.42$25.4238,800——
2020-12-10$25.63$25.6359,000——
2020-12-09$25.07$25.07146,100——
2020-12-08$25.60$25.60118,100——
2020-12-07$25.56$25.56152,900——
2020-12-04$24.15$24.1548,200——
2020-12-03$23.98$23.9844,600——
2020-12-02$23.74$23.7461,800——
2020-12-01$24.15$24.1586,000——
2020-11-30$23.78$23.78166,700——
2020-11-27$23.55$23.5533,500——
2020-11-25$23.68$23.6843,700——
2020-11-24$23.59$23.5954,000——
2020-11-23$23.34$23.3470,600——
2020-11-20$23.34$23.3472,000——
2020-11-19$22.69$22.6960,200——
2020-11-18$23.03$23.0395,800——
2020-11-17$22.46$22.46177,200——
2020-11-16$23.74$23.74216,100——
2020-11-13$23.03$23.0342,400——
2020-11-12$23.06$23.0641,000——
2020-11-11$23.47$23.4799,100——
2020-11-10$23.51$23.5197,900——
2020-11-09$24.37$24.37123,700——
2020-11-06$24.71$24.71141,200——
2020-11-05$23.25$23.25557,000——
2020-11-04$21.65$21.6584,200——
2020-11-03$21.91$21.9190,300——
2020-11-02$20.66$20.6684,900——
2020-10-30$20.93$20.9375,200——
2020-10-29$21.27$21.2756,200——
2020-10-28$20.35$20.3561,000——
2020-10-27$20.91$20.9136,800——
2020-10-26$21.77$21.7783,900——
2020-10-23$21.58$21.5837,300——
2020-10-22$21.77$21.7734,300——
2020-10-21$21.97$21.9792,300——
2020-10-20$21.18$21.18115,800——
2020-10-19$22.25$22.2536,700——
2020-10-16$22.45$22.4547,500——
2020-10-15$22.27$22.2751,700——
2020-10-14$21.95$21.9557,600——
2020-10-13$22.80$22.8048,200——
2020-10-12$23.50$23.5076,600——
2020-10-09$23.33$23.3371,300——
2020-10-08$23.48$23.4881,500——
2020-10-07$23.33$23.3379,000——
2020-10-06$22.36$22.36129,000——
2020-10-05$22.34$22.34168,700——
2020-10-02$20.68$20.6888,000——
2020-10-01$21.21$21.21100,300——
2020-09-30$20.17$20.1762,900——
2020-09-29$20.19$20.1974,600——
2020-09-28$19.74$19.7483,100——
2020-09-25$19.03$19.0356,400——
2020-09-24$18.72$18.7259,700——
2020-09-23$18.83$18.8361,400——
2020-09-22$19.82$19.8267,400——
2020-09-21$20.16$20.16152,000——
2020-09-18$21.59$21.59144,100——
2020-09-17$21.02$21.0248,800——
2020-09-16$21.51$21.51103,800——
2020-09-15$21.10$21.10117,800——
2020-09-14$21.13$21.13155,100——
2020-09-11$21.08$21.08113,600——
2020-09-10$21.34$21.34144,700——
2020-09-09$21.93$21.93156,600——
2020-09-08$22.21$22.21233,700——
2020-09-04$21.20$21.2083,000——
2020-09-03$20.99$20.99204,900——
2020-09-02$21.10$21.10615,700——
2020-09-01$18.00$18.0026,900——
2020-08-31$17.60$17.6047,900——
2020-08-28$17.92$17.9227,700——
2020-08-27$18.15$18.1547,800——
2020-08-26$18.20$18.2054,500——
2020-08-25$17.87$17.8739,000——
2020-08-24$18.04$18.0432,000——
2020-08-21$17.80$17.8085,900——
2020-08-20$18.39$18.3940,500——
2020-08-19$18.58$18.5833,500——
2020-08-18$18.39$18.3930,900——
2020-08-17$18.60$18.6041,900——
2020-08-14$18.82$18.8222,700——
2020-08-13$18.64$18.6434,900——
2020-08-12$18.63$18.6345,300——
2020-08-11$18.26$18.2654,000——
2020-08-10$18.86$18.8683,000——
2020-08-07$19.00$19.0060,300——
2020-08-06$18.82$18.8237,000——
2020-08-05$18.67$18.6732,700——
2020-08-04$18.16$18.1678,600——
2020-08-03$18.41$18.4161,700——
2020-07-31$18.64$18.6451,200——
2020-07-30$18.88$18.88100,000——
2020-07-29$17.84$17.84168,100——
2020-07-28$18.38$18.3889,700——
2020-07-27$17.51$17.51122,400——
2020-07-24$17.15$17.15668,100——
2020-07-23$13.99$13.9959,400——
2020-07-22$13.73$13.7311,400——
2020-07-21$13.71$13.7134,500——
2020-07-20$13.73$13.734,200——
2020-07-17$13.77$13.7717,800——
2020-07-16$13.77$13.776,000——
2020-07-15$14.00$14.0026,400——
2020-07-14$13.86$13.8611,100——
2020-07-13$13.63$13.6312,800——
2020-07-10$13.72$13.7210,400——
2020-07-09$13.36$13.3619,500——
2020-07-08$13.64$13.6413,200——
2020-07-07$13.66$13.6619,100——
2020-07-06$14.09$14.0934,500——
2020-07-02$14.02$14.0217,300——
2020-07-01$14.04$14.0410,800——
2020-06-30$13.96$13.9613,400——
2020-06-29$13.95$13.9522,300——
2020-06-26$13.74$13.7466,800——
2020-06-25$13.83$13.8321,800——
2020-06-24$13.34$13.3420,600——
2020-06-23$13.66$13.6610,700——
2020-06-22$13.48$13.489,300——
2020-06-19$13.53$13.5336,400——
2020-06-18$13.53$13.5327,300——
2020-06-17$14.01$14.0115,300——
2020-06-16$14.09$14.0921,200——
2020-06-15$13.96$13.9628,900——
2020-06-12$12.93$12.9317,100——
2020-06-11$12.44$12.4421,900——
2020-06-10$13.62$13.6216,800——
2020-06-09$13.70$13.7018,100——
2020-06-08$13.73$13.7321,800——
2020-06-05$14.14$14.1428,800——
2020-06-04$13.62$13.6222,600——
2020-06-03$13.80$13.8088,700——
2020-06-02$13.61$13.619,300——
2020-06-01$13.91$13.9116,000——
2020-05-29$13.83$13.8313,600——
2020-05-28$13.97$13.9720,800——
2020-05-27$14.44$14.4424,600——
2020-05-26$13.87$13.8716,600——
2020-05-22$13.55$13.557,600——
2020-05-21$13.47$13.4723,900——
2020-05-20$13.50$13.5066,900——
2020-05-19$13.03$13.0324,800——
2020-05-18$13.00$13.0026,600——
2020-05-15$12.23$12.2312,200——
2020-05-14$11.78$11.7830,000——
2020-05-13$12.23$12.2315,500——
2020-05-12$12.16$12.1620,100——
2020-05-11$12.60$12.6038,200——
2020-05-08$12.90$12.9023,100——
2020-05-07$12.85$12.8518,300——
2020-05-06$12.38$12.3812,000——
2020-05-05$12.40$12.4018,100——
2020-05-04$12.90$12.9026,200——
2020-05-01$12.82$12.8218,000——
2020-04-30$13.03$13.0333,400——
2020-04-29$13.84$13.8455,100——
2020-04-28$13.25$13.2523,000——
2020-04-27$13.21$13.2145,900——
2020-04-24$12.49$12.4929,700——
2020-04-23$12.74$12.7429,500——
2020-04-22$12.75$12.7513,900——
2020-04-21$12.20$12.2027,100——
2020-04-20$12.60$12.6016,400——
2020-04-17$12.72$12.7239,700——
2020-04-16$11.96$11.9626,200——
2020-04-15$11.27$11.2727,700——
2020-04-14$11.97$11.9718,800——
2020-04-13$11.57$11.5720,500——
2020-04-09$11.81$11.8113,100——
2020-04-08$11.75$11.7539,300——
2020-04-07$10.86$10.8629,100——
2020-04-06$11.65$11.6583,200——
2020-04-03$11.10$11.1022,900——
2020-04-02$11.25$11.2529,900——
2020-04-01$11.47$11.4736,500——
2020-03-31$11.85$11.8538,100——
2020-03-30$11.00$11.0014,800——
2020-03-27$10.24$10.2421,700——
2020-03-26$10.75$10.7525,200——
2020-03-25$10.32$10.3218,200——
2020-03-24$10.21$10.2137,300——
2020-03-23$9.14$9.1423,500——
2020-03-20$9.03$9.0351,300——
2020-03-19$9.94$9.9439,500——
2020-03-18$9.09$9.0940,000——
2020-03-17$10.70$10.7047,400——
2020-03-16$9.35$9.3566,500——
2020-03-13$9.82$9.8239,800——
2020-03-12$9.14$9.1446,400——
2020-03-11$10.25$10.2522,600——
2020-03-10$10.37$10.3723,700——
2020-03-09$10.53$10.5330,200——
2020-03-06$10.78$10.7820,700——
2020-03-05$10.76$10.7619,100——
2020-03-04$11.14$11.1420,200——
2020-03-03$10.43$10.4348,800——
2020-03-02$10.91$10.9125,000——
2020-02-28$10.72$10.7246,000——
2020-02-27$11.01$11.0123,600——
2020-02-26$11.05$11.0518,000——
2020-02-25$11.35$11.3516,700——
2020-02-24$11.78$11.7813,100——
2020-02-21$11.91$11.9110,900——
2020-02-20$11.90$11.9026,700——
2020-02-19$12.06$12.067,600——
2020-02-18$12.03$12.0311,000——
2020-02-14$12.16$12.1610,600——
2020-02-13$12.40$12.408,500——
2020-02-12$12.55$12.556,100——
2020-02-11$12.31$12.3114,500——
2020-02-10$11.86$11.8627,400——
2020-02-07$11.87$11.8715,600——
2020-02-06$12.35$12.3514,300——
2020-02-05$12.79$12.7918,400——
2020-02-04$12.66$12.663,200——
2020-02-03$12.67$12.678,400——
2020-01-31$12.72$12.7222,300——
2020-01-30$13.24$13.249,200——
2020-01-29$13.46$13.4610,000——
2020-01-28$14.06$14.0610,000——
2020-01-27$13.84$13.8413,700——
2020-01-24$14.26$14.2616,900——
2020-01-23$14.21$14.2117,900——
2020-01-22$13.84$13.8419,700——
2020-01-21$14.30$14.3015,800——
2020-01-17$14.14$14.1414,100——
2020-01-16$14.22$14.2211,500——
2020-01-15$13.63$13.6313,700——
2020-01-14$13.73$13.7318,600——
2020-01-13$14.18$14.189,000——
2020-01-10$14.08$14.0816,400——
2020-01-09$14.25$14.2521,100——
2020-01-08$13.83$13.8313,100——
2020-01-07$13.87$13.8711,000——
2020-01-06$13.84$13.846,800——
2020-01-03$13.73$13.7312,600——
2020-01-02$13.93$13.934,100——