Stockscreener 앱 받기
34.84
5.30%
-1.95
시간 외 거래:
34.15
-0.69
-1.98%
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $37.24 | $34.73 | $2.52 | 119,145.0 | -5.30% |
| 2025-10-09 | $37.02 | $35.23 | $1.79 | 91,764.0 | +2.42% |
| 2025-10-08 | $36.49 | $35.19 | $1.30 | 59,361.0 | +1.64% |
| 2025-10-07 | $36.48 | $35.26 | $1.22 | 101,740.0 | -1.86% |
| 2025-10-06 | $36.55 | $35.82 | $0.725 | 87,925.0 | +0.56% |
| 2025-10-03 | $36.07 | $35.01 | $1.06 | 79,131.0 | +1.39% |
| 2025-10-02 | $35.37 | $34.63 | $0.74 | 90,373.0 | +0.48% |
| 2025-10-01 | $35.58 | $33.84 | $1.73 | 107,466.0 | +2.24% |
| 2025-09-30 | $34.42 | $33.55 | $0.87 | 102,281.0 | +1.93% |
| 2025-09-29 | $34.25 | $33.55 | $0.705 | 63,429.0 | +0.03% |
| 2025-09-26 | $34.16 | $33.48 | $0.685 | 92,925.0 | -0.03% |
| 2025-09-25 | $33.93 | $33.30 | $0.63 | 83,479.0 | -0.74% |
| 2025-09-24 | $34.69 | $33.35 | $1.34 | 95,396.0 | -1.28% |
| 2025-09-23 | $34.68 | $34.09 | $0.5978 | 91,460.0 | +1.06% |
| 2025-09-22 | $34.19 | $33.42 | $0.765 | 140,723.0 | +0.26% |
| 2025-09-19 | $34.83 | $33.73 | $1.10 | 194,305.0 | -1.16% |
| 2025-09-18 | $34.46 | $33.95 | $0.51 | 75,379.0 | +2.06% |
| 2025-09-17 | $34.21 | $33.34 | $0.865 | 121,624.0 | +0.13% |
| 2025-09-16 | $33.69 | $32.83 | $0.86 | 108,324.0 | +1.75% |
| 2025-09-15 | $33.43 | $32.08 | $1.35 | 190,262.0 | +0.76% |
| 2025-09-12 | $33.80 | $32.69 | $1.11 | 106,074.0 | -3.56% |
| 2025-09-11 | $34.79 | $32.82 | $1.97 | 170,735.0 | +2.94% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $37.24 | $33.84 | $3.40 | 856,050.0 | +1.34% |
| 2025-09 | $34.83 | $31.42 | $3.41 | 2,486,301.0 | +5.40% |
| 2025-08 | $44.98 | $30.27 | $14.71 | 4,983,240.0 | -25.54% |
| 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% |
6.35%
0.49%
자본화:
|
볼륨(24시간):