Stockscreener 앱 받기
26.37
3.54%
-0.73
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $26.54 | $25.39 | $1.15 | 93,648.0 | -3.25% |
| 2025-04-09 | $28.64 | $24.95 | $3.69 | 189,005.0 | +7.37% |
| 2025-04-08 | $26.49 | $24.90 | $1.59 | 117,188.0 | -1.56% |
| 2025-04-07 | $26.66 | $23.78 | $2.88 | 159,465.0 | +0.91% |
| 2025-04-04 | $25.93 | $24.50 | $1.43 | 202,517.0 | -6.06% |
| 2025-04-03 | $28.27 | $26.62 | $1.65 | 119,616.0 | -8.49% |
| 2025-04-02 | $29.88 | $28.56 | $1.32 | 97,104.0 | +1.06% |
| 2025-04-01 | $29.88 | $28.65 | $1.23 | 96,527.0 | -1.58% |
| 2025-03-31 | $29.88 | $28.71 | $1.17 | 105,252.0 | -0.70% |
| 2025-03-28 | $30.81 | $29.55 | $1.26 | 60,416.0 | -1.97% |
| 2025-03-27 | $31.28 | $30.50 | $0.78 | 55,890.0 | -2.37% |
| 2025-03-26 | $32.09 | $31.06 | $1.03 | 68,272.0 | -2.28% |
| 2025-03-25 | $32.21 | $31.55 | $0.6635 | 52,364.0 | +0.41% |
| 2025-03-24 | $32.57 | $31.35 | $1.22 | 101,294.0 | +1.92% |
| 2025-03-21 | $31.85 | $31.09 | $0.755 | 109,948.0 | -0.89% |
| 2025-03-20 | $31.85 | $30.52 | $1.33 | 92,298.0 | +2.04% |
| 2025-03-19 | $31.08 | $30.50 | $0.58 | 75,766.0 | +1.18% |
| 2025-03-18 | $30.85 | $29.53 | $1.32 | 86,940.0 | +1.49% |
| 2025-03-17 | $30.31 | $29.16 | $1.15 | 98,965.0 | +2.21% |
| 2025-03-14 | $29.61 | $28.50 | $1.11 | 93,850.0 | +3.44% |
| 2025-03-13 | $28.91 | $27.64 | $1.27 | 126,976.0 | +0.56% |
| 2025-03-12 | $29.06 | $28.00 | $1.06 | 108,580.0 | +0.89% |
| 2025-03-11 | $28.50 | $27.03 | $1.46 | 140,615.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $29.88 | $23.78 | $6.10 | 1,075,070.0 | -11.78% |
| 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% |
3.88%
자본화:
|
볼륨(24시간):