Get the Stockscreener App
36.13
13.22%
+4.22
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 May 03, 2024, is $36.13.
- 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 334.25% to $36.13 now.
- The 52-week high stock price for CLFD is $50.82, representing a 40.66% increase from the current share price, occurred on June 12, 2023.
- The 52-week low stock price for CLFD is $22.91, indicating a -36.59% decrease from the current share price, occurred on October 31, 2023.
- 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $40.00 | $35.46 | $4.54 | 686,627.0 | +13.22% |
| May 02, 2024 | $32.55 | $30.52 | $2.03 | 293,465.0 | +3.14% |
| May 01, 2024 | $31.59 | $29.86 | $1.73 | 258,639.0 | +2.72% |
| Apr 30, 2024 | $30.21 | $29.22 | $0.995 | 167,560.0 | +0.74% |
| Apr 29, 2024 | $30.31 | $29.67 | $0.64 | 117,872.0 | +1.32% |
| Apr 26, 2024 | $29.94 | $29.43 | $0.51 | 107,485.0 | +0.51% |
| Apr 25, 2024 | $29.47 | $28.77 | $0.6951 | 102,346.0 | -0.81% |
| Apr 24, 2024 | $29.74 | $29.09 | $0.6493 | 91,421.0 | +0.58% |
| Apr 23, 2024 | $29.54 | $28.55 | $0.9924 | 125,369.0 | +1.10% |
| Apr 22, 2024 | $29.28 | $28.13 | $1.15 | 161,210.0 | +2.93% |
| Apr 19, 2024 | $28.67 | $28.05 | $0.62 | 116,675.0 | +0.00% |
| Apr 18, 2024 | $28.92 | $28.11 | $0.81 | 122,150.0 | +0.11% |
| Apr 17, 2024 | $29.15 | $28.17 | $0.98 | 240,867.0 | -2.08% |
| Apr 16, 2024 | $29.49 | $28.54 | $0.95 | 153,767.0 | -2.27% |
| Apr 15, 2024 | $30.38 | $29.34 | $1.04 | 106,200.0 | -2.28% |
| Apr 12, 2024 | $30.81 | $30.01 | $0.80 | 101,725.0 | -1.95% |
| Apr 11, 2024 | $30.93 | $29.98 | $0.955 | 126,931.0 | +2.97% |
| Apr 10, 2024 | $30.00 | $29.38 | $0.62 | 156,486.0 | -3.61% |
| Apr 09, 2024 | $31.71 | $30.21 | $1.50 | 174,847.0 | +3.23% |
| Apr 08, 2024 | $30.64 | $29.85 | $0.79 | 95,099.0 | +0.57% |
| Apr 05, 2024 | $30.05 | $29.09 | $0.96 | 140,973.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $40.00 | $29.86 | $10.14 | 1,925,358.0 | +19.95% |
| 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% |
2.68%
0.39%
Cap:
|
Volume (24h):