Cloudflare, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 30.060 | 31.380 | 30.060 | 31.380 | 31.380 | 45 |
| 2022-03-22 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2022-03-21 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 20 |
| 2022-03-18 | 30.120 | 30.120 | 30.120 | 30.120 | 30.120 | 81 |
| 2022-03-17 | 29.190 | 29.900 | 29.080 | 29.900 | 29.900 | 434 |
| 2022-03-16 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2022-03-15 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 8 |
| 2022-03-14 | 24.500 | 24.500 | 23.570 | 23.570 | 23.570 | 9,259 |
| 2022-03-11 | 26.450 | 26.450 | 26.450 | 26.450 | 26.450 | 30 |
| 2022-03-10 | 26.500 | 26.800 | 26.500 | 26.800 | 26.800 | 187 |
| 2022-03-09 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2022-03-08 | 26.230 | 26.750 | 26.230 | 26.500 | 26.500 | 9,902 |
| 2022-03-07 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 0 |
| 2022-03-04 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 4 |
| 2022-03-03 | 31.990 | 31.990 | 28.980 | 28.980 | 28.980 | 280 |
| 2022-03-02 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2022-02-25 | 31.380 | 31.380 | 31.000 | 31.000 | 31.000 | 4 |
| 2022-02-24 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 0 |
| 2022-02-23 | 30.300 | 30.300 | 30.300 | 30.300 | 30.300 | 1 |
| 2022-02-22 | 29.940 | 29.940 | 29.940 | 29.940 | 29.940 | 0 |
| 2022-02-21 | 29.940 | 29.940 | 29.940 | 29.940 | 29.940 | 0 |
| 2022-02-18 | 30.600 | 30.600 | 29.940 | 29.940 | 29.940 | 4 |
| 2022-02-17 | 30.780 | 30.780 | 30.780 | 30.780 | 30.780 | 0 |
| 2022-02-16 | 30.780 | 30.780 | 30.780 | 30.780 | 30.780 | 0 |
| 2022-02-15 | 30.780 | 30.780 | 30.780 | 30.780 | 30.780 | 0 |
| 2022-02-14 | 30.780 | 30.780 | 30.780 | 30.780 | 30.780 | 8 |
| 2022-02-11 | 34.790 | 34.790 | 34.790 | 34.790 | 34.790 | 0 |
| 2022-02-10 | 32.920 | 34.930 | 32.920 | 34.790 | 34.790 | 205 |
| 2022-02-09 | 32.920 | 32.920 | 32.920 | 32.920 | 32.920 | 890 |
| 2022-02-08 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 0 |
| 2022-02-07 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 0 |
| 2022-02-04 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 0 |
| 2022-02-03 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 0 |
| 2022-02-02 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 0 |
| 2022-02-01 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 0 |
| 2022-01-31 | 28.210 | 28.210 | 28.210 | 28.210 | 28.210 | 2 |
← NewerPage 20 of 20 · 1,176 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.