Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 7.988 | -0.04 | -0.52% | 7.982 | 7.989 | 7.982 | 720 |
| Jul 15 2024 | 8.03 | 0.01 | 0.11% | 8.029 | 8.03 | 8.029 | 924 |
| Jul 12 2024 | 8.021 | 0.01 | 0.09% | 8.02 | 8.021 | 8.02 | 630 |
| Jul 11 2024 | 8.014 | 0.06 | 0.74% | 8.00 | 8.014 | 7.995 | 507 |
| Jul 10 2024 | 7.955 | 0.05 | 0.63% | 7.945 | 7.955 | 7.945 | 3,374 |
| Jul 09 2024 | 7.905 | 0.00 | 0.00% | 7.905 | 7.905 | 7.905 | 0 |
| Jul 08 2024 | 7.905 | -0.01 | -0.18% | 7.897 | 7.905 | 7.897 | 1,590 |
| Jul 05 2024 | 7.919 | -0.01 | -0.13% | 7.919 | 7.919 | 7.919 | 138 |
| Jul 04 2024 | 7.929 | 0.06 | 0.79% | 7.929 | 7.929 | 7.929 | 15 |
| Jul 03 2024 | 7.867 | 0.05 | 0.60% | 7.881 | 7.899 | 7.867 | 1,163 |
| Jul 02 2024 | 7.82 | -0.05 | -0.62% | 7.835 | 7.835 | 7.82 | 450 |
| Jul 01 2024 | 7.869 | 0.00 | -0.01% | 7.887 | 7.887 | 7.869 | 1,097 |
| Jun 28 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.87 | 0 |
| Jun 27 2024 | 7.87 | -0.02 | -0.19% | 7.878 | 7.878 | 7.87 | 1,200 |
| Jun 26 2024 | 7.885 | -0.01 | -0.06% | 7.93 | 7.93 | 7.885 | 5,747 |
| Jun 25 2024 | 7.89 | -0.01 | -0.11% | 7.873 | 7.89 | 7.87 | 7,072 |
| Jun 24 2024 | 7.899 | 0.05 | 0.62% | 7.875 | 7.899 | 7.875 | 20,000 |
| Jun 21 2024 | 7.85 | -0.05 | -0.63% | 7.855 | 7.858 | 7.85 | 538 |
| Jun 20 2024 | 7.90 | 0.04 | 0.57% | 7.90 | 7.90 | 7.90 | 400 |
| Jun 19 2024 | 7.855 | 0.02 | 0.19% | 7.855 | 7.855 | 7.855 | 825 |
| Jun 18 2024 | 7.84 | 0.04 | 0.51% | 7.84 | 7.84 | 7.84 | 113 |
| Jun 17 2024 | 7.80 | 0.00 | 0.06% | 7.819 | 7.819 | 7.80 | 1,963 |
| Jun 14 2024 | 7.795 | 0.03 | 0.35% | 7.795 | 7.795 | 7.795 | 159 |
| Jun 13 2024 | 7.768 | -0.04 | -0.54% | 7.777 | 7.777 | 7.768 | 351 |
| Jun 12 2024 | 7.81 | 0.09 | 1.17% | 7.81 | 7.81 | 7.81 | 400 |
| Jun 11 2024 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Jun 10 2024 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Jun 07 2024 | 7.72 | 0.02 | 0.23% | 7.702 | 7.72 | 7.702 | 400 |
| Jun 06 2024 | 7.702 | 0.10 | 1.26% | 7.702 | 7.702 | 7.702 | 330 |
| Jun 05 2024 | 7.606 | -0.04 | -0.48% | 7.606 | 7.606 | 7.606 | 5 |
| Jun 04 2024 | 7.643 | 0.00 | 0.00% | 7.643 | 7.643 | 7.643 | 0 |
| Jun 03 2024 | 7.643 | 0.10 | 1.37% | 7.649 | 7.649 | 7.643 | 1,149 |
| May 31 2024 | 7.54 | -0.10 | -1.24% | 7.54 | 7.54 | 7.54 | 4,200 |
| May 30 2024 | 7.635 | 0.00 | 0.00% | 7.635 | 7.635 | 7.635 | 0 |
| May 29 2024 | 7.635 | 0.00 | 0.00% | 7.635 | 7.635 | 7.635 | 0 |
| May 28 2024 | 7.635 | 0.00 | 0.00% | 7.635 | 7.635 | 7.635 | 0 |
| May 27 2024 | 7.635 | 0.04 | 0.46% | 7.635 | 7.635 | 7.635 | 200 |
| May 24 2024 | 7.60 | -0.09 | -1.17% | 7.60 | 7.60 | 7.60 | 18 |
| May 23 2024 | 7.69 | 0.04 | 0.51% | 7.69 | 7.69 | 7.69 | 1,000 |
| May 22 2024 | 7.651 | 0.00 | 0.00% | 7.651 | 7.651 | 7.651 | 0 |
| May 21 2024 | 7.651 | 0.00 | 0.00% | 7.651 | 7.651 | 7.651 | 0 |
| May 20 2024 | 7.651 | -0.03 | -0.38% | 7.64 | 7.651 | 7.64 | 106 |
| May 17 2024 | 7.68 | 0.00 | 0.00% | 7.68 | 7.68 | 7.68 | 0 |
| May 16 2024 | 7.68 | 0.06 | 0.79% | 7.684 | 7.706 | 7.675 | 1,530 |
| May 15 2024 | 7.62 | 0.05 | 0.67% | 7.59 | 7.621 | 7.59 | 2,096 |
| May 14 2024 | 7.569 | -0.05 | -0.59% | 7.569 | 7.569 | 7.569 | 4,000 |
| May 13 2024 | 7.614 | 0.00 | 0.00% | 7.614 | 7.614 | 7.614 | 0 |
| May 10 2024 | 7.614 | 0.06 | 0.86% | 7.609 | 7.614 | 7.609 | 40 |
| May 09 2024 | 7.549 | 0.01 | 0.19% | 7.549 | 7.549 | 7.525 | 548 |
| May 08 2024 | 7.535 | 0.02 | 0.20% | 7.535 | 7.535 | 7.535 | 600 |
| May 07 2024 | 7.52 | 0.09 | 1.28% | 7.506 | 7.52 | 7.506 | 88 |
| May 06 2024 | 7.425 | 0.00 | 0.00% | 7.425 | 7.425 | 7.425 | 0 |
| May 03 2024 | 7.425 | 0.03 | 0.42% | 7.399 | 7.425 | 7.399 | 515 |
| May 02 2024 | 7.394 | -0.05 | -0.62% | 7.394 | 7.394 | 7.394 | 766 |
| Apr 30 2024 | 7.44 | 0.08 | 1.03% | 7.44 | 7.44 | 7.44 | 500 |
| Apr 29 2024 | 7.364 | 0.00 | 0.00% | 7.364 | 7.364 | 7.364 | 0 |
| Apr 26 2024 | 7.364 | 0.00 | 0.00% | 7.364 | 7.364 | 7.364 | 0 |
| Apr 25 2024 | 7.364 | -0.08 | -1.02% | 7.364 | 7.364 | 7.364 | 19 |
| Apr 24 2024 | 7.44 | 0.08 | 1.03% | 7.44 | 7.44 | 7.44 | 136 |
| Apr 23 2024 | 7.364 | 0.02 | 0.26% | 7.364 | 7.364 | 7.364 | 20 |
| Apr 22 2024 | 7.345 | -0.01 | -0.12% | 7.345 | 7.345 | 7.345 | 4,200 |
| Apr 19 2024 | 7.354 | 0.00 | 0.00% | 7.354 | 7.354 | 7.354 | 0 |
| Apr 18 2024 | 7.354 | -0.04 | -0.49% | 7.354 | 7.354 | 7.354 | 1,271 |
