Confluent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.81	30.12	27.61	29.98	29.98	5.23%	6,631,963
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%	4,259,500
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%	2,150,100
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%	3,120,300
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%	5,461,000
Nov 21, 2024	29.84	30.88	29.68	30.61	30.61	7.14%	9,293,900
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%	2,399,100
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%	10,048,200
Nov 12, 2024	27.35	27.94	27.33	27.70	27.70	1.21%	2,983,700
Nov 11, 2024	26.71	27.55	26.51	27.37	27.37	3.28%	3,604,600
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%	13,757,700
Oct 30, 2024	23.30	23.64	22.91	23.07	23.07	0.17%	5,491,700
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%	2,224,300
Oct 23, 2024	21.73	21.93	21.05	21.28	21.28	-3.18%	1,646,708
Oct 22, 2024	21.98	22.27	21.86	21.98	21.98	-0.86%	1,415,112
Oct 21, 2024	22.40	22.92	21.93	22.17	22.17	-1.25%	2,778,300
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%	2,637,500
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%	2,772,200
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	20.43	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%	4,539,500
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%	3,621,400
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%	1,700,800
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
Sep 6, 2024	20.35	20.40	19.26	19.60	19.60	-3.31%	2,470,006
Sep 5, 2024	19.68	20.27	19.61	20.27	20.27	2.43%	2,126,388
Sep 4, 2024	20.00	20.43	19.78	19.79	19.79	-2.85%	3,934,400
Sep 3, 2024	21.00	21.06	20.27	20.37	20.37	-4.01%	2,706,727
Aug 30, 2024	21.12	21.36	20.72	21.22	21.22	1.53%	13,697,795
Aug 29, 2024	20.77	21.38	20.64	20.90	20.90	2.35%	2,404,100
Aug 28, 2024	20.88	20.97	20.34	20.42	20.42	-3.08%	2,500,017
Aug 27, 2024	21.09	21.32	20.77	21.07	21.07	-1.73%	2,397,012
Aug 26, 2024	21.40	21.94	21.26	21.44	21.44	0.37%	1,663,435
Aug 23, 2024	21.50	21.55	20.90	21.36	21.36	0.42%	2,735,103
Aug 22, 2024	22.00	22.22	21.25	21.27	21.27	-3.76%	1,815,411
Aug 21, 2024	21.66	22.12	21.20	22.10	22.10	2.27%	2,193,900
Aug 20, 2024	22.05	22.05	21.44	21.61	21.61	-2.48%	3,286,128
Aug 19, 2024	21.95	22.18	21.64	22.16	22.16	0.77%	2,265,818
Aug 16, 2024	21.64	22.19	21.59	21.99	21.99	0.14%	4,093,697
Aug 15, 2024	21.54	22.14	21.48	21.96	21.96	4.08%	3,886,200
Aug 14, 2024	21.11	21.30	20.84	21.10	21.10	-0.99%	4,843,600
Aug 13, 2024	20.30	21.53	20.29	21.31	21.31	5.60%	5,419,100
Aug 12, 2024	20.66	20.71	20.02	20.18	20.18	-0.69%	2,520,837
Aug 9, 2024	20.59	20.68	19.82	20.32	20.32	2.01%	3,888,800
Aug 8, 2024	19.30	20.36	19.07	19.92	19.92	4.90%	4,180,710
Aug 7, 2024	19.40	19.92	18.99	18.99	18.99	1.28%	6,397,833
Aug 6, 2024	18.94	19.00	18.36	18.75	18.75	0.43%	6,723,800
Aug 5, 2024	17.99	19.35	17.79	18.67	18.67	-3.21%	5,470,013
Aug 2, 2024	19.77	19.96	18.79	19.29	19.29	-6.50%	9,131,700
Aug 1, 2024	22.07	23.00	20.51	20.63	20.63	-17.55%	20,635,236