Cloudflare Inc (8CF)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -0.830175058654 | 110.82 | 113.98 | 107.02 | 4239 | 110.43810796 | DE |
| 4 | 0.72 | 0.659461439824 | 109.18 | 113.98 | 100.06 | 4955 | 108.19204413 | DE |
| 12 | 26.6 | 31.9327731092 | 83.3 | 113.98 | 78.739999 | 4912 | 96.06449458 | DE |
| 26 | 33.89 | 44.5862386528 | 76.01 | 113.98 | 62.92 | 4167 | 85.30641203 | DE |
| 52 | 34.92 | 46.5724193118 | 74.98 | 113.98 | 60.87 | 5033 | 82.85603209 | DE |
| 156 | 51.18 | 87.159400545 | 58.72 | 113.98 | 47.68 | 5457 | 76.39753169 | DE |
| 260 | 51.18 | 87.159400545 | 58.72 | 113.98 | 47.68 | 5457 | 76.39753169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 110 | -2.82 | -2.50 | 111.04 | 112.98 | 107.02 | 2110 |
| 1736458020 | 112.82 | 0.82 | 0.73 | 112.28 | 112.98 | 111.14 | 925 |
| 1736371620 | 112 | 2.16 | 1.97 | 110.48 | 112 | 108.24 | 3336 |
| 1736285220 | 109.84 | -0.18 | -0.16 | 109.98 | 113.44 | 109.06 | 7112 |
| 1736198820 | 110.02 | -0.42 | -0.38 | 112.58 | 113.98 | 108.72 | 7568 |
| 1735939620 | 110.44 | 0.84 | 0.77 | 110.82 | 111.4 | 109.02 | 2253 |
| 1735853220 | 109.6 | 5.84 | 5.63 | 104.64 | 112 | 104.64 | 5635 |
| 1735594020 | 103.76 | -1.02 | -0.97 | 105 | 106.72 | 103.76 | 1832 |
| 1735334820 | 104.78 | -2.32 | -2.17 | 106.66 | 108.28 | 103.82 | 4481 |
| 1734989220 | 107.1 | -0.24 | -0.22 | 107.92 | 109.94 | 106.68 | 2606 |
| 1734730020 | 107.34 | 2.46 | 2.35 | 102.98 | 108.98 | 100.06 | 13228 |
| 1734643620 | 104.88 | -0.78 | -0.74 | 104.04 | 106.92 | 102.98 | 7362 |
| 1734557220 | 105.66 | -6.94 | -6.16 | 112.62 | 112.62 | 104.78 | 6098 |
| 1734470820 | 112.6 | 3.28 | 3.00 | 110.62 | 113.62 | 110.62 | 3481 |
| 1734384420 | 109.32 | 1.2 | 1.11 | 108.02 | 109.74 | 106.68 | 5895 |
| 1734125220 | 108.12 | -1.18 | -1.08 | 109.18 | 110.78 | 107.5 | 2513 |
| 1734038820 | 109.3 | -0.02 | -0.02 | 109.18 | 109.68 | 107.4 | 3002 |
| 1733952420 | 109.32 | 3.46 | 3.27 | 105.04 | 110.24 | 105.04 | 2254 |
| 1733866020 | 105.86 | -1.96 | -1.82 | 108.38 | 108.98 | 104.46 | 3072 |
| 1733779620 | 107.82 | 0.5 | 0.47 | 106.98 | 108.46 | 105.5 | 4570 |
| 1733520420 | 107.32 | 3.04 | 2.92 | 104 | 107.66 | 103.5 | 2744 |
| 1733434020 | 104.28 | -0.72 | -0.69 | 105.92 | 106.72 | 103.3 | 4378 |
| 1733347620 | 105 | 5.28 | 5.29 | 101.4 | 105 | 100.02 | 4886 |
| 1733261220 | 99.72 | -0.4 | -0.40 | 99.46 | 100.82 | 99 | 1558 |
| 1733174820 | 100.12 | 6.15 | 6.54 | 96.31 | 103.84 | 96.31 | 8909 |
| 1732915620 | 93.97 | -0.71 | -0.75 | 94.41 | 96.23 | 93.82 | 1324 |
| 1732829220 | 94.68 | 0.56 | 0.59 | 93.99 | 94.89 | 93.11 | 866 |
| 1732742820 | 94.12 | -3.11 | -3.20 | 97.5 | 97.5 | 93.25 | 6803 |
| 1732656420 | 97.23 | -1.08 | -1.10 | 98.89 | 99.97 | 97.01 | 3161 |
| 1732570020 | 98.31 | -1.73 | -1.73 | 101.64 | 102.62 | 98.05 | 7133 |
| 1732310820 | 100.04 | 0.61 | 0.61 | 99.99 | 101.46 | 98.47 | 9400 |
| 1732224420 | 99.43 | 7.88 | 8.61 | 92.31 | 99.5 | 91.99 | 8818 |
| 1732138020 | 91.55 | 0.35 | 0.38 | 90.62 | 92.52 | 88.61 | 6679 |
| 1732051620 | 91.2 | 4.25 | 4.89 | 86.64 | 91.2 | 86.09 | 5879 |
| 1731965220 | 86.95 | 1.65 | 1.93 | 86.43 | 87.51 | 83.849999 | 3186 |
| 1731705960 | 85.3 | -1.98 | -2.27 | 85.47 | 86.67 | 83.33 | 1992 |
| 1731619560 | 87.28 | -1.12 | -1.27 | 89.82 | 91.8 | 86.28 | 5989 |
| 1731533160 | 88.4 | 2.46 | 2.86 | 84.84 | 93.76 | 84.51 | 10879 |
| 1731446820 | 85.94 | -2.03 | -2.31 | 87.48 | 88.22 | 84.599999 | 2813 |
| 1731360420 | 87.97 | 2.67 | 3.13 | 85.61 | 89.47 | 85.31 | 5137 |
| 1731101220 | 85.3 | -3.18 | -3.59 | 83.489999 | 85.62 | 80.849999 | 20242 |
| 1731014760 | 88.48 | 2.69 | 3.14 | 87.21 | 90.17 | 85.599999 | 10201 |
| 1730928360 | 85.79 | 5.43 | 6.76 | 82.459999 | 86 | 82.459999 | 11816 |
| 1730841960 | 80.36 | 0.68 | 0.85 | 79.53 | 80.48 | 79.15 | 3396 |
| 1730755560 | 79.68 | -0.85 | -1.06 | 81.25 | 81.25 | 78.739999 | 3162 |
| 1730496360 | 80.53 | -0.3 | -0.37 | 80.83 | 81.67 | 79.67 | 1260 |
| 1730409960 | 80.83 | -1.47 | -1.79 | 81.09 | 82.04 | 80.34 | 3716 |
| 1730323560 | 82.3 | -0.08 | -0.10 | 82.81 | 84.26 | 82.3 | 4436 |
| 1730237160 | 82.38 | 0.67 | 0.82 | 81.89 | 82.89 | 81.069999 | 3377 |
| 1730150760 | 81.709999 | -0.6 | -0.73 | 83.33 | 83.33 | 81.2 | 2236 |
| 1729888020 | 82.31 | -0.16 | -0.19 | 83.41 | 83.91 | 82.05 | 1836 |
| 1729801560 | 82.47 | 1.19 | 1.46 | 82.01 | 82.89 | 81.06 | 2280 |
| 1729715160 | 81.28 | -0.28 | -0.34 | 81.709999 | 82.489999 | 80.68 | 3332 |
| 1729628760 | 81.56 | -2.05 | -2.45 | 84.2 | 84.239999 | 81.19 | 2128 |
| 1729542360 | 83.61 | 0.12 | 0.14 | 84.04 | 85.209999 | 83.01 | 3901 |
| 1729283160 | 83.489999 | 0.01 | 0.01 | 83.3 | 84.5 | 82.97 | 3108 |
| 1729196760 | 83.48 | -0.63 | -0.75 | 83.989999 | 85.94 | 83.3 | 1078 |
| 1729110360 | 84.11 | -2.65 | -3.05 | 86.4 | 87.5 | 84.11 | 3386 |
| 1729023960 | 86.76 | 0.82 | 0.95 | 85.61 | 86.85 | 85 | 2736 |
| 1728937620 | 85.94 | 0.22 | 0.26 | 84.86 | 87.33 | 84.81 | 3187 |
| 1728678360 | 85.72 | 0.89 | 1.05 | 84.989999 | 86 | 83.76 | 8180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
