Stockscreener 앱 받기
30.84
0.90%
-0.28
시간 외 거래:
30.50
-0.34
-1.10%
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.68 | $30.74 | $0.94 | 81,629.0 | -0.90% |
| 2025-05-02 | $31.24 | $29.99 | $1.25 | 86,855.0 | +4.50% |
| 2025-05-01 | $30.11 | $28.88 | $1.23 | 107,692.0 | +3.87% |
| 2025-04-30 | $29.16 | $28.24 | $0.9213 | 80,002.0 | -1.98% |
| 2025-04-29 | $29.67 | $29.02 | $0.65 | 66,320.0 | +0.09% |
| 2025-04-28 | $29.57 | $28.73 | $0.84 | 79,601.0 | +0.29% |
| 2025-04-25 | $29.39 | $28.24 | $1.15 | 68,287.0 | +2.10% |
| 2025-04-24 | $28.75 | $28.09 | $0.653 | 67,368.0 | +1.64% |
| 2025-04-23 | $28.83 | $27.95 | $0.88 | 85,496.0 | +3.08% |
| 2025-04-22 | $27.42 | $26.35 | $1.07 | 87,674.0 | +4.89% |
| 2025-04-21 | $26.50 | $25.70 | $0.80 | 95,899.0 | -2.04% |
| 2025-04-17 | $27.35 | $26.27 | $1.08 | 81,907.0 | +0.08% |
| 2025-04-16 | $27.05 | $26.03 | $1.02 | 68,758.0 | -1.19% |
| 2025-04-15 | $27.19 | $26.59 | $0.60 | 80,891.0 | +1.13% |
| 2025-04-14 | $26.97 | $26.07 | $0.905 | 136,506.0 | +0.00% |
| 2025-04-11 | $26.67 | $25.59 | $1.08 | 71,401.0 | +1.11% |
| 2025-04-10 | $26.54 | $25.39 | $1.15 | 141,358.0 | -3.25% |
| 2025-04-09 | $28.64 | $24.95 | $3.69 | 189,005.0 | +7.37% |
| 2025-04-08 | $26.49 | $24.90 | $1.59 | 117,188.0 | -1.56% |
| 2025-04-07 | $26.66 | $23.78 | $2.88 | 159,465.0 | +0.91% |
Clearfield Inc 주식 (CLFD) 연도별 가격 이력
이 심층 분석에서는 Clearfield Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clearfield Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clearfield Inc 주식 (CLFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $31.68 | $28.88 | $2.80 | 357,805.0 | +7.57% |
| 2025-04 | $29.88 | $23.78 | $6.10 | 2,192,890.0 | -3.53% |
| 2025-03 | $33.42 | $26.94 | $6.48 | 2,416,494.0 | -8.30% |
| 2025-02 | $39.72 | $31.29 | $8.43 | 2,398,591.0 | -11.18% |
| 2025-01 | $41.49 | $31.19 | $10.30 | 2,481,440.0 | +17.71% |
Clearfield Inc 주식 (CLFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.95 | $29.47 | $4.48 | 2,131,718.0 | +2.06% |
| 2024-11 | $38.51 | $27.06 | $11.45 | 3,504,790.0 | -14.83% |
| 2024-10 | $39.05 | $35.05 | $4.00 | 1,858,687.0 | -7.78% |
| 2024-09 | $40.88 | $35.71 | $5.17 | 1,645,124.0 | +4.45% |
| 2024-08 | $44.83 | $35.82 | $9.01 | 2,768,502.0 | -14.06% |
| 2024-07 | $44.27 | $35.94 | $8.34 | 2,273,934.0 | +12.55% |
| 2024-06 | $41.40 | $36.40 | $5.00 | 2,688,408.0 | +0.78% |
| 2024-05 | $40.00 | $29.86 | $10.14 | 4,645,322.0 | +27.03% |
| 2024-04 | $31.71 | $28.05 | $3.66 | 2,951,358.0 | -2.33% |
| 2024-03 | $31.88 | $28.13 | $3.75 | 4,752,806.0 | +2.22% |
| 2024-02 | $31.36 | $25.17 | $6.19 | 4,466,776.0 | +19.77% |
| 2024-01 | $30.52 | $24.78 | $5.74 | 4,330,499.0 | -13.38% |
Clearfield Inc 주식 (CLFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.61 | $24.86 | $5.75 | 8,687,967.0 | +14.31% |
| 2023-11 | $27.91 | $23.45 | $4.46 | 5,520,984.0 | +5.91% |
| 2023-10 | $28.95 | $22.91 | $6.04 | 4,591,688.0 | -16.19% |
| 2023-09 | $35.78 | $28.21 | $7.57 | 3,628,647.0 | -18.46% |
| 2023-08 | $46.69 | $33.32 | $13.37 | 4,414,277.0 | -24.80% |
| 2023-07 | $49.64 | $44.41 | $5.23 | 2,765,195.0 | -1.29% |
| 2023-06 | $50.82 | $37.35 | $13.47 | 7,016,208.0 | +21.07% |
| 2023-05 | $44.17 | $30.00 | $14.17 | 9,038,369.0 | -10.46% |
| 2023-04 | $48.18 | $41.30 | $6.88 | 6,173,117.0 | -6.23% |
| 2023-03 | $63.08 | $43.56 | $19.51 | 9,920,299.0 | -25.70% |
| 2023-02 | $72.74 | $58.40 | $14.34 | 10,181,924.0 | -12.27% |
| 2023-01 | $100.0 | $67.88 | $32.12 | 9,352,135.0 | -24.09% |
0.62%
0.08%
자본화:
|
볼륨(24시간):