Global X Cloud Computing (CLOU) Historical Stock Data
22.93 ↑0.15 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLOU is up 0.05% a day on average. There have been 18 days where Global X Cloud Computing closed green and 12 days where CLOU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.80 | 22.93 | ↑$0.13 (0.57%) | 22.80 | 22.96 | 84.01K |
| 2025-12-18 | 22.82 | 22.78 | ↓$0.04 (-0.18%) | 22.66 | 22.99 | 115.33K |
| 2025-12-17 | 22.63 | 22.61 | ↓$0.02 (-0.09%) | 22.57 | 23.04 | 62.04K |
| 2025-12-16 | 22.35 | 22.61 | ↑$0.26 (1.16%) | 22.35 | 22.63 | 52.88K |
| 2025-12-15 | 23.03 | 22.42 | ↓$0.60 (-2.63%) | 22.42 | 23.06 | 72.10K |
| 2025-12-12 | 23.17 | 22.98 | ↓$0.19 (-0.82%) | 22.88 | 23.25 | 152.39K |
| 2025-12-11 | 23.15 | 23.20 | ↑$0.05 (0.22%) | 23.13 | 23.35 | 101.17K |
| 2025-12-10 | 23.19 | 23.27 | ↑$0.08 (0.34%) | 23.08 | 23.43 | 139.75K |
| 2025-12-09 | 23.08 | 23.27 | ↑$0.19 (0.82%) | 23.08 | 23.37 | 88.68K |
| 2025-12-08 | 23.16 | 23.15 | ↓$0.01 (-0.04%) | 23.06 | 23.25 | 48.09K |
| 2025-12-05 | 23.02 | 23.05 | ↑$0.03 (0.13%) | 22.93 | 23.26 | 83.19K |
| 2025-12-04 | 23.02 | 23.00 | ↓$0.02 (-0.09%) | 22.87 | 23.07 | 74.02K |
| 2025-12-03 | 22.57 | 23.08 | ↑$0.51 (2.26%) | 22.57 | 23.08 | 41.64K |
| 2025-12-02 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.90 | 100.77K |
| 2025-12-01 | 22.45 | 22.53 | ↑$0.08 (0.36%) | 22.44 | 22.70 | 241.36K |
| 2025-11-28 | 22.61 | 22.67 | ↑$0.06 (0.27%) | 22.61 | 22.77 | 115.39K |
| 2025-11-26 | 22.78 | 22.56 | ↓$0.22 (-0.97%) | 22.53 | 22.79 | 153.71K |
| 2025-11-25 | 22.47 | 22.94 | ↑$0.47 (2.09%) | 22.47 | 23.03 | 41.69K |
| 2025-11-24 | 22.32 | 22.45 | ↑$0.13 (0.58%) | 22.23 | 22.52 | 73.07K |
| 2025-11-21 | 21.93 | 22.20 | ↑$0.27 (1.23%) | 21.68 | 22.37 | 46.99K |
| 2025-11-20 | 22.61 | 21.89 | ↓$0.72 (-3.18%) | 21.85 | 22.71 | 71.86K |
| 2025-11-19 | 22.45 | 22.24 | ↓$0.21 (-0.94%) | 22.19 | 22.49 | 141.84K |
| 2025-11-18 | 22.39 | 22.58 | ↑$0.19 (0.85%) | 22.22 | 22.64 | 125.17K |
| 2025-11-17 | 23.14 | 22.64 | ↓$0.50 (-2.16%) | 22.56 | 23.22 | 152.59K |
| 2025-11-14 | 22.82 | 23.24 | ↑$0.42 (1.84%) | 22.79 | 23.44 | 81.77K |
| 2025-11-13 | 23.71 | 23.25 | ↓$0.46 (-1.94%) | 23.24 | 23.78 | 84.52K |
| 2025-11-12 | 24.25 | 23.88 | ↓$0.37 (-1.53%) | 23.85 | 24.28 | 85.42K |
| 2025-11-11 | 23.89 | 24.19 | ↑$0.30 (1.26%) | 23.88 | 24.26 | 98.51K |
| 2025-11-10 | 23.86 | 23.98 | ↑$0.12 (0.50%) | 23.77 | 24.04 | 159.41K |
| 2025-11-07 | 23.25 | 23.63 | ↑$0.38 (1.63%) | 23.11 | 23.68 | 169.95K |
Create an account or log in to view more rows.
$CLOU im in.
$CLOU what’s next bulls
$CLOU Nope
$CLOU no wonder price closed that way
$CLOU shorting it
$CLOU wow you bulls are losers
$CLOU we need to get moving
$CLOU doesn’t look good for Monday.
$CLOU The United States stock market is going to crash.
$CLOU going down