Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
24.33
-1.24 (-4.85%)
At close: Mar 28, 2025, 4:00 PM
23.71
-0.62 (-2.55%)
Pre-market: Mar 31, 2025, 5:23 AM EDT
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.18 | 25.18 | 24.01 | 24.33 | 24.33 | -4.85% | 4,449,441 |
| Mar 27, 2025 | 25.66 | 26.22 | 24.97 | 25.57 | 25.57 | -1.50% | 3,415,636 |
| Mar 26, 2025 | 26.89 | 26.98 | 25.87 | 25.96 | 25.96 | -3.46% | 3,461,438 |
| Mar 25, 2025 | 27.35 | 27.63 | 26.51 | 26.89 | 26.89 | -1.50% | 3,820,604 |
| Mar 24, 2025 | 27.13 | 27.67 | 26.92 | 27.30 | 27.30 | 3.02% | 3,958,969 |
| Mar 21, 2025 | 25.83 | 26.63 | 25.66 | 26.50 | 26.50 | -0.45% | 4,685,194 |
| Mar 20, 2025 | 26.90 | 27.19 | 26.42 | 26.62 | 26.62 | -2.31% | 3,149,301 |
| Mar 19, 2025 | 26.60 | 27.71 | 26.38 | 27.25 | 27.25 | 3.38% | 3,331,369 |
| Mar 18, 2025 | 26.88 | 26.96 | 25.68 | 26.36 | 26.36 | -3.09% | 3,998,175 |
| Mar 17, 2025 | 26.36 | 27.60 | 26.16 | 27.20 | 27.20 | 3.19% | 3,893,755 |
| Mar 14, 2025 | 26.45 | 26.94 | 26.15 | 26.36 | 26.36 | 2.17% | 4,706,929 |
| Mar 13, 2025 | 25.88 | 26.08 | 25.05 | 25.80 | 25.80 | -1.26% | 10,202,851 |
| Mar 12, 2025 | 26.67 | 27.19 | 25.78 | 26.13 | 26.13 | 2.47% | 6,664,060 |
| Mar 11, 2025 | 24.45 | 25.91 | 23.90 | 25.50 | 25.50 | 4.51% | 8,503,587 |
| Mar 10, 2025 | 25.40 | 25.40 | 23.60 | 24.40 | 24.40 | -8.31% | 8,776,159 |
| Mar 7, 2025 | 28.33 | 28.48 | 25.50 | 26.61 | 26.61 | -7.12% | 10,772,611 |
| Mar 6, 2025 | 31.02 | 31.22 | 28.50 | 28.65 | 28.65 | -11.02% | 7,762,809 |
| Mar 5, 2025 | 29.83 | 32.63 | 29.73 | 32.20 | 32.20 | 7.98% | 10,021,822 |
| Mar 4, 2025 | 29.04 | 30.38 | 28.37 | 29.82 | 29.82 | 0.17% | 6,212,165 |
| Mar 3, 2025 | 32.40 | 32.40 | 29.48 | 29.77 | 29.77 | -6.21% | 5,601,564 |
| Feb 28, 2025 | 31.33 | 31.90 | 30.91 | 31.74 | 31.74 | 0.16% | 5,189,637 |
| Feb 27, 2025 | 31.73 | 33.00 | 31.08 | 31.69 | 31.69 | 2.92% | 7,870,779 |
| Feb 26, 2025 | 31.50 | 32.43 | 30.72 | 30.79 | 30.79 | 1.15% | 5,247,528 |
| Feb 25, 2025 | 30.88 | 30.90 | 29.00 | 30.44 | 30.44 | -2.09% | 5,462,258 |
| Feb 24, 2025 | 31.03 | 31.39 | 29.40 | 31.09 | 31.09 | 0.26% | 6,814,390 |
| Feb 21, 2025 | 32.66 | 32.85 | 30.70 | 31.01 | 31.01 | -4.70% | 8,032,344 |
| Feb 20, 2025 | 33.23 | 33.23 | 31.43 | 32.54 | 32.54 | -2.08% | 8,439,621 |
| Feb 19, 2025 | 34.66 | 34.81 | 33.18 | 33.23 | 33.23 | -4.89% | 6,425,786 |
| Feb 18, 2025 | 35.05 | 35.76 | 34.36 | 34.94 | 34.94 | 0.26% | 7,132,027 |
| Feb 14, 2025 | 36.10 | 36.25 | 34.81 | 34.85 | 34.85 | -3.81% | 7,013,389 |
| Feb 13, 2025 | 36.51 | 36.89 | 35.00 | 36.23 | 36.23 | -3.77% | 14,668,821 |
| Feb 12, 2025 | 33.00 | 37.90 | 32.33 | 37.65 | 37.65 | 25.08% | 22,929,134 |
| Feb 11, 2025 | 30.99 | 31.65 | 29.97 | 30.10 | 30.10 | -4.32% | 10,983,934 |
| Feb 10, 2025 | 31.15 | 31.92 | 30.52 | 31.46 | 31.46 | 4.80% | 6,404,149 |
| Feb 7, 2025 | 30.00 | 30.76 | 29.74 | 30.02 | 30.02 | 0.43% | 6,116,758 |
| Feb 6, 2025 | 29.50 | 30.15 | 29.43 | 29.89 | 29.89 | 1.77% | 4,396,111 |
| Feb 5, 2025 | 28.97 | 29.61 | 28.70 | 29.37 | 29.37 | 0.69% | 2,506,052 |
| Feb 4, 2025 | 29.03 | 30.04 | 28.94 | 29.17 | 29.17 | 0.73% | 2,845,957 |
| Feb 3, 2025 | 28.37 | 29.50 | 28.25 | 28.96 | 28.96 | -2.43% | 3,784,696 |
| Jan 31, 2025 | 30.57 | 31.35 | 29.50 | 29.68 | 29.68 | 0.61% | 3,704,351 |
| 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 |