Get the Stockscreener App
27.36
3.18%
-0.90
After Hours:
27.36
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 November 18, 2024, is $27.36.
- 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 228.85% to $27.36 now.
- The 52-week high stock price for CLFD is $44.83, representing a 63.85% increase from the current share price, occurred on August 02, 2024.
- The 52-week low stock price for CLFD is $24.78, indicating a -9.44% decrease from the current share price, occurred on January 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $28.36 | $27.26 | $1.10 | 134,204.0 | -3.18% |
| Nov 15, 2024 | $29.90 | $28.14 | $1.76 | 108,923.0 | -4.59% |
| Nov 14, 2024 | $30.85 | $29.17 | $1.68 | 316,668.0 | -3.36% |
| Nov 13, 2024 | $33.02 | $30.48 | $2.55 | 208,693.0 | -7.18% |
| Nov 12, 2024 | $35.34 | $32.86 | $2.48 | 137,663.0 | -5.11% |
| Nov 11, 2024 | $35.44 | $34.23 | $1.21 | 281,194.0 | +1.75% |
| Nov 08, 2024 | $35.63 | $33.06 | $2.57 | 458,376.0 | -7.07% |
| Nov 07, 2024 | $37.84 | $35.40 | $2.44 | 348,225.0 | +1.52% |
| Nov 06, 2024 | $38.51 | $36.12 | $2.39 | 175,520.0 | -0.06% |
| Nov 05, 2024 | $36.47 | $35.32 | $1.15 | 74,913.0 | +2.17% |
| Nov 04, 2024 | $36.33 | $35.49 | $0.84 | 68,915.0 | -2.07% |
| Nov 01, 2024 | $37.12 | $36.12 | $0.995 | 60,999.0 | +0.89% |
| Oct 31, 2024 | $36.28 | $35.27 | $1.01 | 100,894.0 | -0.53% |
| Oct 30, 2024 | $37.31 | $35.93 | $1.38 | 83,047.0 | -2.38% |
| Oct 29, 2024 | $37.51 | $36.79 | $0.716 | 82,382.0 | -1.02% |
| Oct 28, 2024 | $37.62 | $36.28 | $1.34 | 121,069.0 | +2.61% |
| Oct 25, 2024 | $36.91 | $36.20 | $0.705 | 79,511.0 | +0.28% |
| Oct 24, 2024 | $37.11 | $35.91 | $1.20 | 61,886.0 | -1.73% |
| Oct 23, 2024 | $38.58 | $35.74 | $2.84 | 108,464.0 | -4.25% |
| Oct 22, 2024 | $39.05 | $38.09 | $0.9675 | 118,467.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $38.51 | $27.26 | $11.25 | 2,508,497.0 | -23.85% |
| Oct, 2024 | $39.05 | $35.05 | $4.00 | 1,858,687.0 | -7.78% |
| Sep, 2024 | $40.88 | $35.71 | $5.17 | 1,645,124.0 | +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% |
3.91%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):