Get the Stockscreener App
38.96
0.18%
0.07
After Hours:
38.96
Clearfield Inc Stock (CLFD) Price History
The historical daily chart and data for Clearfield Inc stock (CLFD), show that the latest closing stock price as of September 30, 2024, is $38.96.
- Clearfield Inc all-time high stock price is $134.90, occurred on November 25, 2022.
- The lowest Clearfield Inc stock price recorded was $8.32 on March 16, 2020. Since then, Clearfield Inc's stock price has risen over 368.27% to $38.96 now.
- The 52-week high stock price for CLFD is $44.83, representing a 15.07% increase from the current share price, occurred on August 02, 2024.
- The 52-week low stock price for CLFD is $22.91, indicating a -41.20% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Clearfield Inc (CLFD) stock in the beginning of 2023 was $80.35. The stock closed the year at $94.14, a gain of over 17.16% for the year.
The table below shows more information about CLFD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $39.35 | $38.51 | $0.8475 | 48,720.0 | +0.18% |
| Sep 27, 2024 | $39.38 | $38.55 | $0.83 | 37,883.0 | +1.30% |
| Sep 26, 2024 | $38.72 | $37.85 | $0.87 | 63,395.0 | +0.84% |
| Sep 25, 2024 | $39.52 | $38.00 | $1.52 | 64,069.0 | -3.52% |
| Sep 24, 2024 | $39.81 | $38.77 | $1.04 | 59,222.0 | +1.81% |
| Sep 23, 2024 | $40.08 | $38.47 | $1.61 | 65,455.0 | -2.59% |
| Sep 20, 2024 | $40.55 | $39.49 | $1.06 | 210,235.0 | -2.28% |
| Sep 19, 2024 | $40.88 | $39.59 | $1.29 | 68,676.0 | +3.04% |
| Sep 18, 2024 | $40.88 | $39.36 | $1.52 | 56,194.0 | -0.93% |
| Sep 17, 2024 | $40.49 | $39.10 | $1.39 | 105,900.0 | +0.38% |
| Sep 16, 2024 | $39.94 | $39.23 | $0.71 | 51,490.0 | +0.25% |
| Sep 13, 2024 | $39.74 | $38.17 | $1.57 | 76,221.0 | +3.63% |
| Sep 12, 2024 | $38.41 | $37.49 | $0.915 | 65,662.0 | +1.95% |
| Sep 11, 2024 | $37.97 | $36.74 | $1.23 | 84,402.0 | -0.98% |
| Sep 10, 2024 | $38.18 | $37.20 | $0.98 | 90,464.0 | +0.66% |
| Sep 09, 2024 | $37.99 | $35.71 | $2.28 | 119,427.0 | +3.15% |
| Sep 06, 2024 | $37.97 | $36.05 | $1.92 | 90,377.0 | -3.85% |
| Sep 05, 2024 | $38.42 | $36.46 | $1.96 | 118,251.0 | +3.55% |
| Sep 04, 2024 | $36.70 | $35.73 | $0.971 | 78,844.0 | +1.13% |
Clearfield Inc Stock (CLFD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clearfield Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clearfield Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clearfield Inc Stock (CLFD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $40.88 | $35.71 | $5.17 | 1,693,844.0 | +4.45% |
| Aug, 2024 | $44.83 | $35.82 | $9.01 | 2,768,502.0 | -14.06% |
| Jul, 2024 | $44.27 | $35.94 | $8.34 | 2,273,934.0 | +12.55% |
| Jun, 2024 | $41.40 | $36.40 | $5.00 | 2,688,408.0 | +0.78% |
| May, 2024 | $40.00 | $29.86 | $10.14 | 4,645,322.0 | +27.03% |
| Apr, 2024 | $31.71 | $28.05 | $3.66 | 2,951,358.0 | -2.33% |
| Mar, 2024 | $31.88 | $28.13 | $3.75 | 4,752,806.0 | +2.22% |
| Feb, 2024 | $31.36 | $25.17 | $6.19 | 4,466,776.0 | +19.77% |
| Jan, 2024 | $30.52 | $24.78 | $5.74 | 4,330,499.0 | -13.38% |
Clearfield Inc Stock (CLFD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.61 | $24.86 | $5.75 | 8,687,967.0 | +14.31% |
| Nov, 2023 | $27.91 | $23.45 | $4.46 | 5,520,984.0 | +5.91% |
| Oct, 2023 | $28.95 | $22.91 | $6.04 | 4,591,688.0 | -16.19% |
| Sep, 2023 | $35.78 | $28.21 | $7.57 | 3,628,647.0 | -18.46% |
| Aug, 2023 | $46.69 | $33.32 | $13.37 | 4,414,277.0 | -24.80% |
| Jul, 2023 | $49.64 | $44.41 | $5.23 | 2,765,195.0 | -1.29% |
| Jun, 2023 | $50.82 | $37.35 | $13.47 | 7,016,208.0 | +21.07% |
| May, 2023 | $44.17 | $30.00 | $14.17 | 9,038,369.0 | -10.46% |
| Apr, 2023 | $48.18 | $41.30 | $6.88 | 6,173,117.0 | -6.23% |
| Mar, 2023 | $63.08 | $43.56 | $19.51 | 9,920,299.0 | -25.70% |
| Feb, 2023 | $72.74 | $58.40 | $14.34 | 10,181,924.0 | -12.27% |
| Jan, 2023 | $100.0 | $67.88 | $32.12 | 9,352,135.0 | -24.09% |
Clearfield Inc Stock (CLFD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $132.2 | $91.05 | $41.17 | 6,539,290.0 | -28.48% |
| Nov, 2022 | $134.9 | $82.95 | $51.95 | 7,923,841.0 | +8.36% |
| Oct, 2022 | $125.8 | $92.15 | $33.68 | 4,323,543.0 | +16.08% |
| Sep, 2022 | $114.5 | $88.57 | $25.93 | 5,542,399.0 | -9.88% |
| Aug, 2022 | $130.0 | $94.83 | $35.18 | 11,618,749.0 | +17.82% |
| Jul, 2022 | $99.15 | $60.14 | $39.01 | 4,429,644.0 | +59.08% |
| Jun, 2022 | $69.23 | $52.13 | $17.10 | 3,035,180.0 | +0.24% |
| May, 2022 | $62.52 | $48.91 | $13.61 | 2,630,633.0 | +6.13% |
| Apr, 2022 | $69.33 | $51.64 | $17.69 | 2,675,664.0 | -10.72% |
| Mar, 2022 | $72.38 | $55.13 | $17.25 | 3,107,694.0 | +1.73% |
| Feb, 2022 | $64.97 | $55.25 | $9.72 | 3,801,178.0 | -0.56% |
| Jan, 2022 | $86.22 | $44.15 | $42.07 | 6,641,687.0 | -23.63% |
11.48%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):