Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
23.75
+1.67 (7.56%)
At close: Oct 28, 2025, 4:00 PM EDT
23.65
-0.10 (-0.42%)
After-hours: Oct 28, 2025, 7:57 PM EDT

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202524.4025.3523.5623.7523.757.56%25,507,896
Oct 27, 202522.7022.8021.8922.0822.08-3.16%18,234,514
Oct 24, 202523.4123.5722.6522.8022.80-0.31%7,249,907
Oct 23, 202522.5423.0422.4522.8722.871.28%6,860,446
Oct 22, 202522.6222.9122.3822.5822.58-0.75%4,857,067
Oct 21, 202522.5122.9222.3022.7522.750.84%3,434,089
Oct 20, 202522.5123.0622.3022.5622.560.58%5,175,312
Oct 17, 202522.3722.8522.3022.4322.43-0.44%3,545,776
Oct 16, 202523.0223.5022.0922.5322.53-1.01%4,681,752
Oct 15, 202523.0823.1522.4022.7622.76-0.13%5,538,793
Oct 14, 202522.6323.0222.3422.7922.79-1.68%5,087,905
Oct 13, 202523.4923.4922.7023.1823.181.93%5,901,704
Oct 10, 202523.9123.9622.6222.7422.74-5.56%11,804,098
Oct 9, 202522.4024.1421.8424.0824.087.98%15,726,880
Oct 8, 202523.7224.0721.9822.3022.307.57%35,663,422
Oct 7, 202521.3321.3320.1220.7320.73-2.49%7,627,783
Oct 6, 202520.5021.4920.2321.2621.264.73%9,573,088
Oct 3, 202520.6421.0220.2820.3020.30-1.07%4,792,634
Oct 2, 202519.9720.8519.7220.5220.524.06%8,606,060
Oct 1, 202519.8820.5519.5419.7219.72-0.40%6,582,573
Sep 30, 202520.0920.0919.2819.8019.80-1.54%5,123,829
Sep 29, 202519.9320.3719.7120.1120.111.62%4,446,757
Sep 26, 202519.3019.9019.1419.7919.792.81%4,748,153
Sep 25, 202519.2219.5319.1119.2519.25-2.48%5,034,410
Sep 24, 202519.9720.5019.3319.7419.74-0.70%8,146,384
Sep 23, 202520.1620.5719.8219.8819.88-1.68%4,573,179
Sep 22, 202519.8420.3219.3620.2220.220.85%5,862,979
Sep 19, 202520.1820.3219.7620.0520.05-0.69%7,759,416
Sep 18, 202519.7720.2919.7720.1920.193.12%4,782,589
Sep 17, 202519.6220.0119.3019.5819.580.26%5,050,162
Sep 16, 202519.7519.7719.1719.5319.53-1.11%5,883,984
Sep 15, 202519.4020.0919.3119.7519.752.65%7,537,406
Sep 12, 202519.5819.7919.1719.2419.24-1.08%4,625,931
Sep 11, 202520.1420.1619.4019.4519.45-2.80%7,077,282
Sep 10, 202520.0520.6219.7420.0120.010.25%5,031,144
Sep 9, 202520.0920.1919.6019.9619.96-1.38%6,981,388
Sep 8, 202519.2020.3618.9020.2420.244.65%9,686,049
Sep 5, 202518.7619.4918.6919.3419.344.26%7,860,111
Sep 4, 202518.9619.0918.3418.5518.55-3.54%9,387,538
Sep 3, 202519.2519.3518.8119.2319.230.26%6,269,649
Sep 2, 202519.3719.5518.9019.1819.18-3.42%6,285,552
Aug 29, 202520.0520.2819.6019.8619.86-0.95%5,986,222
Aug 28, 202519.1320.1719.0120.0520.056.37%13,556,229
Aug 27, 202518.0018.9018.0018.8518.856.14%12,011,153
Aug 26, 202517.9018.1117.7317.7617.76-0.22%14,173,224
Aug 25, 202517.6817.8217.4317.8017.800.06%6,680,026
Aug 22, 202517.2917.8517.1017.7917.792.95%8,781,859
Aug 21, 202517.0817.3916.9117.2817.280.93%5,966,513
Aug 20, 202517.2017.2916.7617.1217.12-1.50%7,206,512
Aug 19, 202517.7718.1217.3417.3817.38-2.74%5,126,691