CLFD(CLFD)
CLFD
$28.65—Stale · unknown old
NASDAQ • Last print unknown ago
$28.65—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $28.35 | $28.97 | $28.31 | $28.65 | 102,546 |
| 9/3/2026 | $28.80 | $29.07 | $28.23 | $28.32 | 109,514 |
| 9/2/2026 | $28.25 | $29.05 | $28.17 | $28.72 | 110,487 |
| 9/1/2026 | $28.69 | $28.74 | $28.00 | $28.25 | 139,640 |
| 8/31/2026 | $29.55 | $29.99 | $28.83 | $29.01 | 127,841 |
| 8/28/2026 | $29.70 | $29.99 | $28.55 | $29.53 | 242,304 |
| 8/27/2026 | $30.18 | $30.75 | $29.91 | $29.96 | 203,371 |
| 8/26/2026 | $29.06 | $30.07 | $28.95 | $29.88 | 247,100 |
| 8/25/2026 | $27.67 | $29.55 | $27.50 | $29.45 | 187,607 |
| 8/24/2026 | $27.38 | $27.60 | $26.66 | $27.23 | 208,100 |
| 8/21/2026 | $27.80 | $28.50 | $27.23 | $27.54 | 124,800 |
| 8/20/2026 | $27.47 | $28.03 | $27.35 | $27.54 | 93,401 |
| 8/19/2026 | $28.54 | $28.69 | $27.44 | $27.89 | 123,364 |
| 8/18/2026 | $28.94 | $28.94 | $27.81 | $28.15 | 131,754 |
| 8/17/2026 | $28.69 | $30.09 | $28.30 | $29.46 | 154,900 |
| 8/14/2026 | $28.80 | $29.63 | $28.25 | $28.79 | 127,215 |
| 8/13/2026 | $29.02 | $29.83 | $28.60 | $28.74 | 119,847 |
| 8/12/2026 | $29.66 | $30.22 | $29.01 | $29.09 | 144,374 |
| 8/11/2026 | $28.71 | $29.55 | $28.16 | $29.46 | 273,632 |
| 8/10/2026 | $27.63 | $29.38 | $26.77 | $28.79 | 428,700 |
| 8/7/2026 | $27.67 | $28.43 | $27.09 | $27.48 | 320,400 |
| 8/6/2026 | $27.62 | $28.94 | $25.91 | $26.66 | 722,662 |
| 8/5/2026 | $33.74 | $34.40 | $32.60 | $33.77 | 262,200 |
| 8/4/2026 | $33.12 | $34.25 | $32.82 | $33.74 | 206,804 |
| 8/3/2026 | $30.68 | $32.19 | $30.00 | $32.11 | 174,646 |
| 7/31/2026 | $31.73 | $32.24 | $30.01 | $30.26 | 197,800 |
| 7/30/2026 | $30.19 | $31.14 | $30.19 | $30.89 | 229,337 |
| 7/29/2026 | $30.29 | $30.67 | $28.30 | $29.51 | 350,172 |
| 7/28/2026 | $31.46 | $31.68 | $30.09 | $31.25 | 306,052 |
| 7/27/2026 | $31.54 | $32.27 | $30.03 | $32.12 | 185,500 |
| 7/24/2026 | $30.51 | $31.04 | $29.38 | $30.99 | 203,400 |
| 7/23/2026 | $30.19 | $30.97 | $30.00 | $30.50 | 189,400 |
| 7/22/2026 | $31.54 | $31.87 | $30.53 | $30.64 | 156,700 |
| 7/21/2026 | $30.84 | $32.41 | $30.84 | $32.02 | 185,620 |
| 7/20/2026 | $30.96 | $31.22 | $30.02 | $30.15 | 114,327 |
| 7/17/2026 | $29.97 | $31.03 | $29.40 | $30.64 | 174,643 |
| 7/16/2026 | $31.40 | $31.42 | $30.73 | $30.92 | 196,741 |
| 7/15/2026 | $33.34 | $33.97 | $31.18 | $32.12 | 143,848 |
| 7/14/2026 | $33.23 | $33.29 | $32.15 | $33.01 | 182,035 |
| 7/13/2026 | $33.30 | $33.34 | $32.40 | $32.74 | 219,504 |
| 7/10/2026 | $33.74 | $34.08 | $33.20 | $33.77 | 124,928 |
| 7/9/2026 | $33.49 | $34.42 | $33.01 | $33.77 | 222,101 |
| 7/8/2026 | $32.28 | $33.03 | $31.67 | $32.94 | 121,640 |
| 7/7/2026 | $34.16 | $34.20 | $32.03 | $32.49 | 256,700 |
| 7/6/2026 | $34.11 | $35.88 | $34.10 | $34.96 | 170,100 |
| 7/2/2026 | $38.36 | $38.46 | $33.71 | $33.97 | 209,689 |
| 7/1/2026 | $39.32 | $40.28 | $38.41 | $38.50 | 112,369 |
| 6/30/2026 | $38.75 | $40.80 | $38.75 | $39.79 | 106,921 |
| 6/29/2026 | $38.18 | $39.06 | $37.04 | $38.75 | 165,265 |
| 6/26/2026 | $36.80 | $39.08 | $36.52 | $38.63 | 516,321 |
| 6/25/2026 | $37.53 | $37.69 | $35.51 | $37.63 | 175,409 |
| 6/24/2026 | $37.40 | $38.35 | $36.45 | $36.96 | 172,897 |
| 6/23/2026 | $38.50 | $38.73 | $36.88 | $37.16 | 254,393 |
| 6/22/2026 | $40.88 | $41.59 | $38.93 | $40.01 | 231,281 |
| 6/18/2026 | $39.81 | $40.54 | $39.01 | $40.45 | 255,016 |
| 6/17/2026 | $39.97 | $40.37 | $38.60 | $38.88 | 161,626 |
| 6/16/2026 | $40.18 | $40.63 | $38.96 | $39.53 | 160,600 |
| 6/15/2026 | $41.30 | $42.00 | $38.55 | $40.09 | 245,058 |
| 6/12/2026 | $40.10 | $42.16 | $39.22 | $39.43 | 238,256 |
| 6/11/2026 | $38.03 | $40.10 | $37.40 | $39.99 | 338,400 |
| 6/10/2026 | $39.02 | $40.57 | $37.67 | $37.79 | 266,500 |
| 6/9/2026 | $41.57 | $42.59 | $38.01 | $39.37 | 204,544 |
| 6/8/2026 | $41.23 | $41.89 | $40.07 | $41.10 | 205,946 |