Stockscreener 앱 받기
28.32
1.39%
-0.40
시장 영업 전:
30.00
1.68
+5.93%
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $29.07 | $28.23 | $0.84 | 109,467.0 | -1.39% |
| 2026-09-02 | $29.05 | $28.17 | $0.8761 | 110,420.0 | +1.66% |
| 2026-09-01 | $28.74 | $28.00 | $0.74 | 139,533.0 | -2.62% |
| 2026-08-31 | $29.98 | $28.83 | $1.16 | 127,839.0 | -1.76% |
| 2026-08-28 | $29.99 | $28.55 | $1.44 | 241,814.0 | -1.44% |
| 2026-08-27 | $30.75 | $29.91 | $0.84 | 203,311.0 | +0.27% |
| 2026-08-26 | $30.07 | $28.95 | $1.12 | 247,086.0 | +1.46% |
| 2026-08-25 | $29.55 | $27.50 | $2.05 | 187,606.0 | +8.15% |
| 2026-08-24 | $27.60 | $26.66 | $0.9409 | 208,080.0 | -1.13% |
| 2026-08-21 | $28.50 | $27.23 | $1.27 | 124,777.0 | +0.00% |
| 2026-08-20 | $28.03 | $27.35 | $0.68 | 92,842.0 | -1.25% |
| 2026-08-19 | $28.69 | $27.44 | $1.25 | 123,007.0 | -0.92% |
| 2026-08-18 | $28.94 | $27.81 | $1.13 | 131,719.0 | -4.45% |
| 2026-08-17 | $30.09 | $28.30 | $1.79 | 154,856.0 | +2.33% |
| 2026-08-14 | $29.63 | $28.25 | $1.38 | 127,147.0 | +0.17% |
| 2026-08-13 | $29.83 | $28.60 | $1.23 | 119,715.0 | -1.20% |
| 2026-08-12 | $30.22 | $29.00 | $1.21 | 144,310.0 | -1.26% |
| 2026-08-11 | $29.55 | $28.16 | $1.39 | 271,743.0 | +2.33% |
| 2026-08-10 | $29.38 | $26.77 | $2.60 | 428,065.0 | +4.77% |
| 2026-08-07 | $28.43 | $27.09 | $1.34 | 319,736.0 | +3.08% |
| 2026-08-06 | $28.94 | $25.91 | $3.03 | 722,199.0 | -21.05% |
| 2026-08-05 | $34.40 | $32.60 | $1.80 | 255,122.0 | +0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $29.07 | $28.00 | $1.07 | 468,887.0 | -2.38% |
| 2026-08 | $34.40 | $25.91 | $8.49 | 4,609,540.0 | -4.13% |
| 2026-07 | $40.28 | $28.30 | $11.98 | 4,246,094.0 | -23.95% |
| 2026-06 | $49.88 | $35.51 | $14.37 | 5,465,248.0 | -15.73% |
| 2026-05 | $52.73 | $28.61 | $24.12 | 9,427,396.0 | +63.45% |
| 2026-04 | $32.63 | $25.27 | $7.36 | 3,657,650.0 | +9.14% |
| 2026-03 | $32.13 | $23.76 | $8.37 | 2,415,161.0 | -15.81% |
| 2026-02 | $33.66 | $27.26 | $6.40 | 2,221,983.0 | +5.61% |
| 2026-01 | $33.45 | $29.01 | $4.44 | 2,612,753.0 | +2.13% |
Clearfield Inc 주식 (CLFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.94 | $27.67 | $3.27 | 2,203,370.0 | +0.20% |
| 2025-11 | $35.47 | $24.58 | $10.89 | 2,357,857.0 | -16.83% |
| 2025-10 | $37.66 | $33.84 | $3.81 | 1,908,186.0 | +2.68% |
| 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% |
1.82%
0.43%
자본화:
|
볼륨(24시간):