Cloudflare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	62.92	62.92	60.60	61.90	61.90	-0.63%	575
Dec 22, 2025	60.20	62.54	60.20	62.29	62.29	3.47%	718
Dec 19, 2025	59.59	60.63	59.55	60.20	60.20	-0.53%	179
Dec 17, 2025	61.18	61.18	60.52	60.52	60.52	1.41%	250
Dec 16, 2025	59.34	59.68	58.80	59.68	59.68	0.30%	281
Dec 15, 2025	60.00	60.26	59.50	59.50	59.50	-2.01%	145
Dec 12, 2025	62.05	62.05	60.72	60.72	60.72	-2.13%	619
Dec 11, 2025	63.70	64.38	61.55	62.04	62.04	-4.55%	7,834
Dec 10, 2025	63.00	65.00	62.11	65.00	65.00	3.17%	1,677
Dec 9, 2025	62.41	63.01	62.20	63.00	63.00	1.61%	6,908
Dec 8, 2025	61.01	62.11	60.12	62.00	62.00	2.14%	9,132
Dec 5, 2025	59.22	60.70	59.22	60.70	60.70	0.85%	17,641
Dec 4, 2025	60.79	60.79	59.74	60.19	60.19	0.02%	190
Dec 3, 2025	60.66	60.66	59.74	60.18	60.18	0.60%	5,364
Dec 2, 2025	59.22	60.43	59.22	59.82	59.82	2.03%	5,674
Dec 1, 2025	58.57	58.63	58.36	58.63	58.63	-0.73%	39
Nov 28, 2025	59.03	59.35	58.51	59.06	59.06	2.71%	548
Nov 27, 2025	61.00	64.05	55.52	57.50	57.50	-2.95%	189
Nov 26, 2025	59.18	59.38	58.67	59.25	59.25	3.80%	750
Nov 25, 2025	58.19	58.19	55.78	57.08	57.08	-0.92%	175
Nov 24, 2025	56.68	58.08	56.68	57.61	57.61	2.67%	4,406
Nov 21, 2025	58.07	58.07	55.00	56.11	56.11	-2.40%	2,122
Nov 19, 2025	59.00	59.04	57.37	57.49	57.49	-1.98%	3,546
Nov 18, 2025	60.91	60.91	55.61	58.65	58.65	-2.74%	7,216
Nov 17, 2025	61.00	61.10	59.89	60.30	60.30	-4.01%	575
Nov 14, 2025	66.09	66.09	61.00	62.82	62.82	-4.95%	359
Nov 12, 2025	66.50	66.50	66.09	66.09	66.09	-4.84%	30
Nov 11, 2025	70.63	70.63	69.45	69.45	69.45	-3.69%	335
Nov 10, 2025	71.20	72.11	70.91	72.11	72.11	6.44%	95
Nov 7, 2025	67.75	67.75	67.75	67.75	67.75	0.18%	140
Nov 6, 2025	66.36	67.63	66.36	67.63	67.63	-0.50%	615
Nov 5, 2025	68.30	68.75	67.97	67.97	67.97	-2.71%	402
Nov 4, 2025	71.99	71.99	69.86	69.86	69.86	-6.01%	99
Nov 3, 2025	75.44	76.50	74.32	74.33	74.33	-2.04%	300
Oct 31, 2025	71.48	75.88	71.48	75.88	75.88	11.97%	1,681
Oct 30, 2025	67.89	68.59	67.49	67.77	67.77	0.41%	1,837
Oct 29, 2025	68.30	68.30	66.45	67.49	67.49	-0.19%	555
Oct 28, 2025	67.14	67.62	67.14	67.62	67.62	2.45%	2
Oct 27, 2025	66.00	66.00	66.00	66.00	66.00	0.82%	40
Oct 24, 2025	65.47	65.47	65.46	65.46	65.46	5.16%	500
Oct 22, 2025	63.16	63.16	62.25	62.25	62.25	-1.28%	188
Oct 20, 2025	63.06	63.06	63.06	63.06	63.06	2.12%	323
Oct 17, 2025	61.83	61.83	61.74	61.75	61.75	-4.17%	317
Oct 16, 2025	66.00	66.00	64.44	64.44	64.44	-3.33%	120
Oct 15, 2025	67.35	67.84	66.66	66.66	66.66	2.27%	567
Oct 14, 2025	64.80	66.64	64.80	65.18	65.18	-3.65%	537
Oct 13, 2025	66.49	67.65	66.49	67.65	67.65	2.44%	16
Oct 10, 2025	67.00	67.00	66.04	66.04	66.04	2.55%	7,375
Oct 9, 2025	64.33	64.41	64.33	64.40	64.40	-0.56%	1,010
Oct 8, 2025	64.33	64.90	64.33	64.76	64.76	-0.20%	255