The highest closing price for Clearfield (CLFD) last month was $34.76, on November 3. It was down 16.9% for the month. The latest price is $28.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $28.59 | $29.70 | $27.80 | $29.36 | 116,974 |
November 26 2025 | $29.29 | $30.75 | $28.29 | $28.47 | 260,424 |
November 25 2025 | $25.55 | $31.25 | $24.58 | $28.03 | 424,597 |
November 24 2025 | $29.33 | $30.00 | $29.06 | $29.38 | 133,738 |
November 21 2025 | $28.24 | $30.12 | $28.11 | $29.26 | 98,904 |
November 20 2025 | $30.67 | $31.00 | $28.00 | $28.22 | 131,005 |
November 19 2025 | $29.72 | $30.26 | $29.59 | $29.95 | 89,334 |
November 18 2025 | $29.79 | $29.98 | $29.25 | $29.67 | 101,871 |
November 17 2025 | $30.50 | $30.81 | $29.62 | $30.08 | 109,038 |
November 14 2025 | $30.66 | $31.20 | $30.31 | $30.72 | 68,546 |
November 13 2025 | $33.32 | $33.62 | $30.95 | $31.16 | 113,733 |
November 12 2025 | $32.34 | $33.64 | $32.34 | $33.63 | 93,439 |
November 11 2025 | $32.72 | $32.72 | $32.07 | $32.23 | 75,362 |
November 10 2025 | $32.53 | $32.98 | $31.85 | $32.91 | 81,610 |
November 07 2025 | $32.35 | $32.38 | $31.53 | $31.85 | 111,064 |
November 06 2025 | $33.19 | $33.19 | $32.39 | $32.75 | 79,996 |
November 05 2025 | $33.81 | $34.33 | $33.04 | $33.16 | 136,193 |
November 04 2025 | $33.96 | $34.44 | $32.96 | $33.67 | 60,804 |
November 03 2025 | $35.32 | $35.47 | $34.31 | $34.76 | 72,383 |
Daily pricing data for Clearfield dates back to 8/6/1986, and may be incomplete.
