Stockscreener 앱 받기
29.81
1.50%
0.44
시장 영업 전:
30.22
0.41
+1.38%
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $30.14 | $28.63 | $1.50 | 100,238.0 | +1.50% |
| 2026-05-04 | $29.95 | $28.95 | $1.00 | 111,175.0 | -0.20% |
| 2026-05-01 | $29.55 | $28.61 | $0.945 | 106,548.0 | +1.87% |
| 2026-04-30 | $29.18 | $27.70 | $1.48 | 144,429.0 | +3.51% |
| 2026-04-29 | $28.30 | $25.60 | $2.70 | 298,529.0 | +0.14% |
| 2026-04-28 | $29.86 | $27.24 | $2.62 | 90,802.0 | -4.78% |
| 2026-04-27 | $30.75 | $28.38 | $2.37 | 160,105.0 | -2.98% |
| 2026-04-24 | $31.34 | $28.49 | $2.85 | 131,919.0 | -0.66% |
| 2026-04-23 | $31.30 | $28.34 | $2.96 | 331,998.0 | -1.40% |
| 2026-04-22 | $32.63 | $29.66 | $2.97 | 253,262.0 | -4.76% |
| 2026-04-21 | $32.62 | $31.26 | $1.36 | 156,695.0 | +3.62% |
| 2026-04-20 | $31.28 | $29.66 | $1.62 | 105,449.0 | +4.10% |
| 2026-04-17 | $30.35 | $29.48 | $0.87 | 92,610.0 | +3.84% |
| 2026-04-16 | $28.87 | $27.85 | $1.02 | 74,536.0 | +3.77% |
| 2026-04-15 | $27.95 | $27.09 | $0.855 | 119,739.0 | +0.72% |
| 2026-04-14 | $27.92 | $27.35 | $0.5677 | 101,848.0 | -0.32% |
| 2026-04-13 | $27.92 | $27.09 | $0.83 | 145,333.0 | +2.03% |
| 2026-04-10 | $27.61 | $26.11 | $1.50 | 245,114.0 | +0.63% |
| 2026-04-09 | $28.40 | $26.00 | $2.40 | 496,087.0 | +1.58% |
| 2026-04-08 | $28.10 | $26.27 | $1.83 | 224,270.0 | +2.19% |
| 2026-04-07 | $26.96 | $25.75 | $1.21 | 128,683.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.14 | $28.61 | $1.53 | 418,199.0 | +3.18% |
| 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% |
4.39%
6.66%
자본화:
|
볼륨(24시간):