Stockscreener 앱 받기
32.79
1.41%
-0.47
시장 영업 전:
32.79
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $33.82 | $31.36 | $2.46 | 429,317.0 | -1.41% |
| 2025-08-07 | $40.59 | $30.93 | $9.66 | 884,836.0 | -24.65% |
| 2025-08-06 | $44.98 | $43.38 | $1.60 | 192,288.0 | +0.46% |
| 2025-08-05 | $44.28 | $42.77 | $1.51 | 166,842.0 | +0.11% |
| 2025-08-04 | $43.90 | $40.95 | $2.95 | 166,249.0 | +7.55% |
| 2025-08-01 | $43.13 | $40.79 | $2.34 | 288,144.0 | -6.85% |
| 2025-07-31 | $44.39 | $43.06 | $1.33 | 159,016.0 | +0.21% |
| 2025-07-30 | $44.83 | $43.00 | $1.83 | 124,891.0 | -0.32% |
| 2025-07-29 | $45.90 | $43.82 | $2.08 | 124,647.0 | -2.96% |
| 2025-07-28 | $45.85 | $44.23 | $1.62 | 99,204.0 | +2.01% |
| 2025-07-25 | $44.50 | $43.80 | $0.70 | 130,527.0 | +0.70% |
| 2025-07-24 | $45.50 | $43.69 | $1.81 | 210,916.0 | -2.96% |
| 2025-07-23 | $45.40 | $44.62 | $0.78 | 110,338.0 | +4.71% |
| 2025-07-22 | $43.80 | $42.16 | $1.64 | 184,052.0 | +0.70% |
| 2025-07-21 | $43.51 | $42.58 | $0.9257 | 80,358.0 | -0.09% |
| 2025-07-18 | $43.54 | $42.55 | $0.99 | 102,725.0 | -0.32% |
| 2025-07-17 | $44.30 | $42.90 | $1.40 | 87,989.0 | +0.73% |
| 2025-07-16 | $43.01 | $41.27 | $1.73 | 103,142.0 | +3.69% |
| 2025-07-15 | $42.09 | $41.23 | $0.86 | 65,379.0 | -0.53% |
| 2025-07-14 | $41.81 | $40.07 | $1.74 | 223,397.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $44.98 | $30.93 | $14.05 | 2,556,993.0 | -25.15% |
| 2025-07 | $45.90 | $40.07 | $5.83 | 2,521,937.0 | +0.92% |
| 2025-06 | $43.90 | $36.59 | $7.31 | 2,290,598.0 | +16.98% |
| 2025-05 | $39.87 | $28.88 | $10.99 | 3,790,553.0 | +29.44% |
| 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% |
4.63%
2.26%
자본화:
|
볼륨(24시간):