Cloudflare, Inc. (FRA:8CF)
Germany · Delayed Price · Currency is EUR 171.82
-0.60 (-0.35%)
Last updated: Jul 29, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 182.52 | 182.52 | 177.76 | 177.76 | - | -1.89% | - |
| Jul 31, 2025 | 178.22 | 181.18 | 178.22 | 181.18 | - | 2.94% | - |
| Jul 30, 2025 | 172.18 | 176.00 | 172.18 | 176.00 | - | 1.95% | - |
| Jul 29, 2025 | 171.82 | 172.64 | 171.82 | 172.64 | - | 0.13% | - |
| Jul 28, 2025 | 170.02 | 172.42 | 170.02 | 172.42 | - | 1.79% | - |
| Jul 25, 2025 | 162.56 | 169.38 | 162.56 | 169.38 | - | 5.55% | - |
| Jul 24, 2025 | 160.82 | 160.82 | 160.48 | 160.48 | - | -0.50% | - |
| Jul 23, 2025 | 162.60 | 162.60 | 161.28 | 161.28 | - | -1.84% | - |
| Jul 22, 2025 | 168.16 | 168.16 | 164.30 | 164.30 | - | -2.55% | - |
| Jul 21, 2025 | 169.04 | 169.04 | 168.60 | 168.60 | - | 1.03% | - |
| Jul 18, 2025 | 164.22 | 166.88 | 164.22 | 166.88 | - | 0.37% | - |
| Jul 17, 2025 | 162.70 | 166.26 | 162.70 | 166.26 | - | 3.56% | - |
| Jul 16, 2025 | 160.02 | 160.54 | 160.02 | 160.54 | - | 1.04% | - |
| Jul 15, 2025 | 156.52 | 158.88 | 156.52 | 158.88 | - | 1.34% | - |
| Jul 14, 2025 | 152.02 | 156.78 | 152.02 | 156.78 | - | 0.15% | - |
| Jul 11, 2025 | 155.66 | 156.54 | 155.66 | 156.54 | - | 0.50% | - |
| Jul 10, 2025 | 165.02 | 165.02 | 155.76 | 155.76 | - | -6.10% | - |
| Jul 9, 2025 | 163.64 | 165.88 | 163.64 | 165.88 | - | 2.33% | - |
| Jul 8, 2025 | 164.02 | 164.02 | 162.10 | 162.10 | - | -1.42% | - |
| Jul 7, 2025 | 161.08 | 164.44 | 160.52 | 164.44 | - | 3.12% | 25 |
| Jul 4, 2025 | 160.78 | 160.78 | 159.46 | 159.46 | - | -1.79% | - |
| Jul 3, 2025 | 156.76 | 162.36 | 156.76 | 162.36 | - | 4.26% | - |
| Jul 2, 2025 | 157.02 | 157.02 | 155.72 | 155.72 | - | -0.19% | - |
| Jul 1, 2025 | 164.90 | 165.04 | 156.02 | 156.02 | - | -5.98% | 5 |
| Jun 30, 2025 | 165.34 | 165.94 | 165.34 | 165.94 | - | 0.61% | - |
| Jun 27, 2025 | 162.82 | 164.94 | 162.82 | 164.94 | - | 0.68% | - |
| Jun 26, 2025 | 162.68 | 163.82 | 162.68 | 163.82 | - | 0.92% | - |
| Jun 25, 2025 | 160.22 | 162.84 | 160.22 | 162.32 | - | 0.84% | 85 |
| Jun 24, 2025 | 160.50 | 160.96 | 160.50 | 160.96 | - | 2.78% | - |
| Jun 23, 2025 | 154.78 | 156.60 | 154.78 | 156.60 | - | -0.53% | - |
| Jun 20, 2025 | 155.40 | 157.44 | 155.40 | 157.44 | - | 1.42% | - |
| Jun 19, 2025 | 156.92 | 156.92 | 155.24 | 155.24 | - | -0.65% | - |
| Jun 18, 2025 | 157.32 | 157.32 | 156.26 | 156.26 | - | -0.42% | - |
| Jun 17, 2025 | 152.78 | 156.92 | 152.78 | 156.92 | - | 2.62% | - |
| Jun 16, 2025 | 148.64 | 152.92 | 148.64 | 152.92 | - | 3.65% | - |
| Jun 13, 2025 | 144.90 | 147.54 | 144.90 | 147.54 | - | -3.90% | - |
| Jun 12, 2025 | 151.46 | 153.52 | 151.46 | 153.52 | - | -1.84% | - |
| Jun 11, 2025 | 155.66 | 156.40 | 155.66 | 156.40 | - | 0.40% | - |
| Jun 10, 2025 | 154.78 | 155.78 | 154.78 | 155.78 | - | 0.69% | - |
| Jun 9, 2025 | 157.02 | 157.02 | 154.72 | 154.72 | - | -2.01% | - |
| Jun 6, 2025 | 154.00 | 159.42 | 154.00 | 157.90 | - | 0.46% | 3 |
| Jun 5, 2025 | 149.06 | 157.18 | 149.06 | 157.18 | - | 3.69% | - |
| Jun 4, 2025 | 150.66 | 151.58 | 150.66 | 151.58 | - | 0.77% | - |
| Jun 3, 2025 | 148.02 | 150.42 | 148.02 | 150.42 | - | 3.80% | - |
| Jun 2, 2025 | 144.08 | 144.92 | 144.08 | 144.92 | - | -0.19% | - |
| May 30, 2025 | 144.16 | 145.20 | 144.16 | 145.20 | - | 1.17% | - |
| May 29, 2025 | 148.14 | 148.14 | 143.52 | 143.52 | - | 0.15% | - |
| May 28, 2025 | 142.52 | 143.30 | 142.52 | 143.30 | - | 0.90% | - |
| May 27, 2025 | 140.62 | 142.02 | 140.62 | 142.02 | - | 0.57% | - |
| May 26, 2025 | 139.52 | 141.22 | 139.52 | 141.22 | - | 1.47% | - |