Confluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	30.57	31.35	29.50	29.68	29.68	0.61%	3,701,966
Jan 30, 2025	29.62	29.85	28.75	29.50	29.50	-1.99%	8,444,738
Jan 29, 2025	31.06	31.06	29.40	30.10	30.10	-3.40%	5,274,102
Jan 28, 2025	29.30	32.10	28.74	31.16	31.16	7.71%	8,743,823
Jan 27, 2025	28.09	30.75	28.05	28.93	28.93	0.66%	6,055,703
Jan 24, 2025	28.58	29.42	28.45	28.74	28.74	1.52%	3,726,825
Jan 23, 2025	27.73	28.39	27.18	28.31	28.31	1.32%	2,824,593
Jan 22, 2025	27.57	28.03	27.16	27.94	27.94	1.56%	2,838,165
Jan 21, 2025	26.97	27.77	26.79	27.51	27.51	3.03%	3,791,260
Jan 17, 2025	27.15	27.28	26.64	26.70	26.70	-0.15%	3,762,719
Jan 16, 2025	27.19	27.55	26.04	26.74	26.74	-3.85%	7,368,166
Jan 15, 2025	27.99	28.67	27.75	27.81	27.81	2.21%	2,138,168
Jan 14, 2025	27.35	27.58	26.98	27.21	27.21	0.96%	1,957,885
Jan 13, 2025	27.08	27.25	26.61	26.95	26.95	-2.50%	3,417,688
Jan 10, 2025	28.18	28.18	27.15	27.64	27.64	-3.56%	2,751,386
Jan 8, 2025	28.70	29.03	28.33	28.66	28.66	-0.49%	2,918,530
Jan 7, 2025	30.12	30.13	28.49	28.80	28.80	-3.45%	2,215,588
Jan 6, 2025	29.75	30.28	29.38	29.83	29.83	1.95%	3,161,989
Jan 3, 2025	28.60	29.28	28.48	29.26	29.26	3.58%	1,987,251
Jan 2, 2025	28.21	28.67	27.78	28.25	28.25	1.04%	2,829,469
Dec 31, 2024	28.45	28.51	27.77	27.96	27.96	-0.96%	2,855,464
Dec 30, 2024	28.30	28.50	27.71	28.23	28.23	-2.28%	2,398,769
Dec 27, 2024	29.71	29.72	28.44	28.89	28.89	-3.83%	1,937,501
Dec 26, 2024	29.77	30.18	29.51	30.04	30.04	0.10%	2,079,063
Dec 24, 2024	30.02	30.19	29.66	30.01	30.01	0.20%	948,262
Dec 23, 2024	29.94	30.31	29.64	29.95	29.95	-0.10%	2,321,817
Dec 20, 2024	27.81	30.12	27.61	29.98	29.98	5.23%	6,634,516
Dec 19, 2024	29.68	29.90	28.35	28.49	28.49	-3.29%	5,989,732
Dec 18, 2024	31.31	31.40	29.17	29.46	29.46	-6.00%	4,097,709
Dec 17, 2024	31.42	31.78	31.00	31.34	31.34	-0.41%	3,141,203
Dec 16, 2024	30.40	31.61	30.24	31.47	31.47	3.21%	3,723,126
Dec 13, 2024	31.49	31.49	30.25	30.49	30.49	-2.65%	4,358,110
Dec 12, 2024	31.14	32.07	30.68	31.32	31.32	0.38%	2,452,726
Dec 11, 2024	31.75	31.82	30.99	31.20	31.20	-0.26%	3,513,417
Dec 10, 2024	32.25	32.55	30.95	31.28	31.28	-3.58%	4,747,439
Dec 9, 2024	33.81	33.90	32.14	32.44	32.44	-3.62%	4,259,461
Dec 6, 2024	33.65	34.08	33.16	33.66	33.66	1.11%	2,848,136
Dec 5, 2024	33.26	33.83	33.08	33.29	33.29	0.63%	3,427,610
Dec 4, 2024	32.10	33.58	32.05	33.08	33.08	4.92%	5,144,522
Dec 3, 2024	30.65	31.57	30.53	31.53	31.53	1.71%	2,150,059
Dec 2, 2024	30.83	31.55	30.67	31.00	31.00	0.52%	2,583,206
Nov 29, 2024	30.50	31.21	30.50	30.84	30.84	0.88%	1,625,605
Nov 27, 2024	31.29	31.33	30.16	30.57	30.57	-2.30%	3,120,271
Nov 26, 2024	31.88	32.02	31.23	31.29	31.29	-2.92%	5,739,036
Nov 25, 2024	32.22	33.26	32.21	32.23	32.23	2.25%	7,428,434
Nov 22, 2024	31.00	32.25	30.85	31.52	31.52	2.97%	5,460,986
Nov 21, 2024	29.84	30.88	29.68	30.61	30.61	7.14%	9,293,855
Nov 20, 2024	28.35	28.75	27.83	28.57	28.57	0.99%	3,405,612
Nov 19, 2024	26.60	28.32	26.59	28.29	28.29	2.84%	2,399,076
Nov 18, 2024	27.29	27.77	26.96	27.51	27.51	1.63%	2,372,306
Nov 15, 2024	27.47	27.96	26.79	27.07	27.07	-5.12%	3,943,328
Nov 14, 2024	28.85	29.48	28.50	28.53	28.53	-1.62%	4,197,937
Nov 13, 2024	27.73	30.06	27.71	29.00	29.00	4.69%	10,048,188
Nov 12, 2024	27.35	27.94	27.33	27.70	27.70	1.21%	2,983,656
Nov 11, 2024	26.71	27.55	26.51	27.37	27.37	3.28%	3,604,598
Nov 8, 2024	27.40	27.40	26.30	26.50	26.50	-3.85%	3,513,930
Nov 7, 2024	27.08	28.10	26.88	27.56	27.56	1.58%	5,659,522
Nov 6, 2024	26.58	27.82	26.25	27.13	27.13	2.65%	6,758,244
Nov 5, 2024	26.73	26.78	26.01	26.43	26.43	-0.75%	3,201,728
Nov 4, 2024	26.00	26.82	25.90	26.63	26.63	1.56%	4,075,433
Nov 1, 2024	25.93	26.66	25.24	26.22	26.22	0.19%	6,430,844
Oct 31, 2024	27.61	28.95	25.55	26.17	26.17	13.44%	13,757,651
Oct 30, 2024	23.30	23.64	22.91	23.07	23.07	0.17%	5,491,663
Oct 29, 2024	22.65	23.31	22.61	23.03	23.03	1.90%	2,682,320
Oct 28, 2024	22.59	23.11	22.51	22.60	22.60	0.31%	2,554,917
Oct 25, 2024	21.80	22.86	21.80	22.53	22.53	3.35%	3,271,915
Oct 24, 2024	21.52	21.87	21.47	21.80	21.80	2.44%	2,224,298
Oct 23, 2024	21.73	21.93	21.05	21.28	21.28	-3.16%	1,646,708
Oct 22, 2024	21.98	22.27	21.86	21.98	21.98	-0.88%	1,415,112
Oct 21, 2024	22.40	22.92	21.93	22.17	22.17	-1.25%	2,778,251
Oct 18, 2024	22.50	22.73	22.17	22.45	22.45	0.58%	3,675,622
Oct 17, 2024	22.35	22.36	21.82	22.32	22.32	0.77%	2,637,453
Oct 16, 2024	22.50	22.72	22.14	22.15	22.15	-0.58%	3,552,945
Oct 15, 2024	22.37	22.95	21.98	22.28	22.28	-0.36%	3,816,596
Oct 14, 2024	22.47	22.80	22.04	22.36	22.36	0.58%	2,141,917
Oct 11, 2024	22.17	22.59	22.10	22.23	22.23	-0.49%	3,332,165
Oct 10, 2024	20.95	22.40	20.69	22.34	22.34	7.15%	4,934,094
Oct 9, 2024	19.92	21.25	19.92	20.85	20.85	4.83%	3,466,240
Oct 8, 2024	19.83	19.95	19.59	19.89	19.89	-0.40%	3,057,534
Oct 7, 2024	20.48	20.51	19.90	19.97	19.97	-2.92%	2,877,832
Oct 4, 2024	19.32	20.60	19.04	20.57	20.57	8.61%	3,604,332
Oct 3, 2024	18.92	19.13	18.61	18.94	18.94	-0.94%	2,772,172
Oct 2, 2024	18.78	19.25	18.67	19.12	19.12	1.16%	2,751,846
Oct 1, 2024	20.35	20.37	18.88	18.90	18.90	-7.26%	4,087,923
Sep 30, 2024	19.51	20.44	19.45	20.38	20.38	3.45%	4,909,419
Sep 27, 2024	19.95	20.14	19.46	19.70	19.70	0.05%	5,792,360
Sep 26, 2024	20.15	20.18	19.27	19.69	19.69	-0.40%	6,468,104
Sep 25, 2024	19.70	20.00	19.42	19.77	19.77	-0.20%	3,752,840
Sep 24, 2024	19.69	19.94	19.51	19.81	19.81	0.61%	3,473,968
Sep 23, 2024	20.36	20.47	19.64	19.69	19.69	-3.29%	4,539,486
Sep 20, 2024	20.62	20.63	19.91	20.36	20.36	-1.45%	4,745,716
Sep 19, 2024	21.13	21.50	20.48	20.66	20.66	1.67%	3,939,321
Sep 18, 2024	20.80	21.01	20.27	20.32	20.32	-2.31%	3,733,467
Sep 17, 2024	20.98	21.26	20.64	20.80	20.80	0.24%	3,592,777
Sep 16, 2024	20.12	20.87	20.00	20.75	20.75	3.13%	3,621,394
Sep 13, 2024	19.60	20.14	19.58	20.12	20.12	3.76%	2,806,587
Sep 12, 2024	19.52	19.65	19.31	19.39	19.39	-0.51%	1,700,788
Sep 11, 2024	19.41	19.80	19.20	19.49	19.49	0.46%	3,380,403
Sep 10, 2024	20.12	20.13	19.14	19.40	19.40	-2.76%	5,131,152
Sep 9, 2024	19.77	20.28	19.68	19.95	19.95	1.79%	2,131,324