CLFD(CLFD)
CLFD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/5/2026 | $43.44 | $44.17 | $39.11 | $40.04 | 418,244 |
| 6/4/2026 | $43.55 | $45.51 | $42.04 | $44.49 | 280,149 |
| 6/3/2026 | $47.72 | $47.80 | $44.41 | $45.13 | 416,404 |
| 6/2/2026 | $48.68 | $49.88 | $47.23 | $48.19 | 350,400 |
| 6/1/2026 | $46.74 | $48.34 | $44.34 | $48.24 | 349,945 |
| 5/29/2026 | $47.51 | $47.51 | $43.89 | $47.22 | 440,335 |
| 5/28/2026 | $50.74 | $51.40 | $45.20 | $46.70 | 635,778 |
| 5/27/2026 | $50.00 | $52.73 | $48.12 | $51.26 | 1.08M |
| 5/26/2026 | $47.06 | $48.25 | $45.00 | $47.04 | 523,414 |
| 5/22/2026 | $43.54 | $46.48 | $43.27 | $43.73 | 327,921 |
| 5/21/2026 | $41.57 | $43.27 | $41.46 | $42.78 | 178,026 |
| 5/20/2026 | $42.99 | $43.62 | $41.70 | $42.20 | 252,110 |
| 5/19/2026 | $42.94 | $44.57 | $39.69 | $41.67 | 382,326 |
| 5/18/2026 | $43.66 | $43.80 | $42.17 | $43.25 | 495,800 |
| 5/15/2026 | $42.50 | $44.58 | $41.62 | $43.50 | 375,100 |
| 5/14/2026 | $42.68 | $46.47 | $40.55 | $44.57 | 573,134 |
| 5/13/2026 | $45.17 | $46.25 | $41.00 | $42.51 | 409,338 |
| 5/12/2026 | $45.63 | $45.79 | $43.65 | $45.15 | 796,134 |
| 5/11/2026 | $40.50 | $46.75 | $39.73 | $46.73 | 878,806 |
| 5/8/2026 | $37.20 | $40.84 | $37.20 | $40.04 | 910,016 |
| 5/7/2026 | $31.55 | $37.76 | $31.55 | $37.49 | 791,764 |
| 5/6/2026 | $29.95 | $30.62 | $29.18 | $30.28 | 132,829 |
| 5/5/2026 | $29.30 | $30.14 | $28.63 | $29.81 | 102,327 |
| 5/4/2026 | $29.01 | $29.95 | $28.95 | $29.37 | 115,600 |
| 5/1/2026 | $28.98 | $29.56 | $28.61 | $29.43 | 108,829 |
| 4/30/2026 | $27.84 | $29.18 | $27.70 | $28.89 | 145,200 |
| 4/29/2026 | $28.00 | $28.30 | $25.60 | $27.91 | 303,346 |
| 4/28/2026 | $29.18 | $29.87 | $27.24 | $27.87 | 90,802 |
| 4/27/2026 | $30.22 | $30.75 | $28.38 | $29.27 | 160,200 |
| 4/24/2026 | $30.49 | $31.34 | $28.49 | $30.17 | 133,100 |
| 4/23/2026 | $30.90 | $31.30 | $28.34 | $30.37 | 332,005 |
| 4/22/2026 | $32.37 | $32.64 | $29.66 | $30.80 | 255,300 |
| 4/21/2026 | $31.26 | $32.62 | $31.26 | $32.34 | 164,600 |
| 4/20/2026 | $29.66 | $31.28 | $29.66 | $31.21 | 105,460 |
| 4/17/2026 | $29.48 | $30.35 | $29.48 | $29.98 | 92,611 |
| 4/16/2026 | $27.85 | $28.87 | $27.85 | $28.87 | 74,539 |
| 4/15/2026 | $27.67 | $27.95 | $27.09 | $27.82 | 121,639 |
| 4/14/2026 | $27.92 | $27.92 | $27.35 | $27.62 | 101,851 |
| 4/13/2026 | $27.09 | $27.92 | $27.09 | $27.71 | 145,338 |