Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
22.30
+1.57 (7.57%)
At close: Oct 8, 2025, 4:00 PM EDT
22.43
+0.13 (0.58%)
After-hours: Oct 8, 2025, 5:03 PM EDT
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.72 | 24.07 | 21.98 | 22.30 | - | 7.57% | 34,980,211 |
| Oct 7, 2025 | 21.33 | 21.33 | 20.12 | 20.73 | 20.73 | -2.49% | 7,627,783 |
| Oct 6, 2025 | 20.50 | 21.49 | 20.23 | 21.26 | 21.26 | 4.73% | 9,573,088 |
| Oct 3, 2025 | 20.64 | 21.02 | 20.28 | 20.30 | 20.30 | -1.07% | 4,792,634 |
| Oct 2, 2025 | 19.97 | 20.85 | 19.72 | 20.52 | 20.52 | 4.06% | 8,606,060 |
| Oct 1, 2025 | 19.88 | 20.55 | 19.54 | 19.72 | 19.72 | -0.40% | 6,582,573 |
| Sep 30, 2025 | 20.09 | 20.09 | 19.28 | 19.80 | 19.80 | -1.54% | 5,123,829 |
| Sep 29, 2025 | 19.93 | 20.37 | 19.71 | 20.11 | 20.11 | 1.62% | 4,446,757 |
| Sep 26, 2025 | 19.30 | 19.90 | 19.14 | 19.79 | 19.79 | 2.81% | 4,748,153 |
| Sep 25, 2025 | 19.22 | 19.53 | 19.11 | 19.25 | 19.25 | -2.48% | 5,034,410 |
| Sep 24, 2025 | 19.97 | 20.50 | 19.33 | 19.74 | 19.74 | -0.70% | 8,146,384 |
| Sep 23, 2025 | 20.16 | 20.57 | 19.82 | 19.88 | 19.88 | -1.68% | 4,573,179 |
| Sep 22, 2025 | 19.84 | 20.32 | 19.36 | 20.22 | 20.22 | 0.85% | 5,862,979 |
| Sep 19, 2025 | 20.18 | 20.32 | 19.76 | 20.05 | 20.05 | -0.69% | 7,759,416 |
| Sep 18, 2025 | 19.77 | 20.29 | 19.77 | 20.19 | 20.19 | 3.12% | 4,782,589 |
| Sep 17, 2025 | 19.62 | 20.01 | 19.30 | 19.58 | 19.58 | 0.26% | 5,050,162 |
| Sep 16, 2025 | 19.75 | 19.77 | 19.17 | 19.53 | 19.53 | -1.11% | 5,883,984 |
| Sep 15, 2025 | 19.40 | 20.09 | 19.31 | 19.75 | 19.75 | 2.65% | 7,537,406 |
| Sep 12, 2025 | 19.58 | 19.79 | 19.17 | 19.24 | 19.24 | -1.08% | 4,625,931 |
| Sep 11, 2025 | 20.14 | 20.16 | 19.40 | 19.45 | 19.45 | -2.80% | 7,077,282 |
| Sep 10, 2025 | 20.05 | 20.62 | 19.74 | 20.01 | 20.01 | 0.25% | 5,031,144 |
| Sep 9, 2025 | 20.09 | 20.19 | 19.60 | 19.96 | 19.96 | -1.38% | 6,981,388 |
| Sep 8, 2025 | 19.20 | 20.36 | 18.90 | 20.24 | 20.24 | 4.65% | 9,686,049 |
| Sep 5, 2025 | 18.76 | 19.49 | 18.69 | 19.34 | 19.34 | 4.26% | 7,860,111 |
| Sep 4, 2025 | 18.96 | 19.09 | 18.34 | 18.55 | 18.55 | -3.54% | 9,387,538 |
| Sep 3, 2025 | 19.25 | 19.35 | 18.81 | 19.23 | 19.23 | 0.26% | 6,269,649 |
| Sep 2, 2025 | 19.37 | 19.55 | 18.90 | 19.18 | 19.18 | -3.42% | 6,285,552 |
| Aug 29, 2025 | 20.05 | 20.28 | 19.60 | 19.86 | 19.86 | -0.95% | 5,986,222 |
| Aug 28, 2025 | 19.13 | 20.17 | 19.01 | 20.05 | 20.05 | 6.37% | 13,556,229 |
| Aug 27, 2025 | 18.00 | 18.90 | 18.00 | 18.85 | 18.85 | 6.14% | 12,011,153 |
| Aug 26, 2025 | 17.90 | 18.11 | 17.73 | 17.76 | 17.76 | -0.22% | 14,173,224 |
| Aug 25, 2025 | 17.68 | 17.82 | 17.43 | 17.80 | 17.80 | 0.06% | 6,680,026 |
| Aug 22, 2025 | 17.29 | 17.85 | 17.10 | 17.79 | 17.79 | 2.95% | 8,781,859 |
| Aug 21, 2025 | 17.08 | 17.39 | 16.91 | 17.28 | 17.28 | 0.93% | 5,966,513 |
| Aug 20, 2025 | 17.20 | 17.29 | 16.76 | 17.12 | 17.12 | -1.50% | 7,206,512 |
| Aug 19, 2025 | 17.77 | 18.12 | 17.34 | 17.38 | 17.38 | -2.74% | 5,126,691 |
| Aug 18, 2025 | 17.98 | 18.25 | 17.77 | 17.87 | 17.87 | 0.45% | 5,330,610 |
| Aug 15, 2025 | 17.95 | 18.50 | 17.62 | 17.79 | 17.79 | -0.34% | 10,412,342 |
| Aug 14, 2025 | 17.02 | 17.93 | 16.65 | 17.85 | 17.85 | 3.24% | 12,976,062 |
| Aug 13, 2025 | 16.74 | 17.31 | 16.36 | 17.29 | 17.29 | 4.41% | 9,603,386 |
| Aug 12, 2025 | 16.00 | 16.63 | 15.64 | 16.56 | 16.56 | 4.09% | 12,837,939 |
| Aug 11, 2025 | 16.26 | 16.45 | 15.80 | 15.91 | 15.91 | -2.57% | 12,599,851 |
| Aug 8, 2025 | 16.99 | 17.18 | 16.19 | 16.33 | 16.33 | -3.54% | 11,234,428 |
| Aug 7, 2025 | 17.45 | 17.62 | 16.53 | 16.93 | 16.93 | -1.80% | 8,425,012 |
| Aug 6, 2025 | 17.17 | 17.55 | 17.02 | 17.24 | 17.24 | 0.52% | 7,955,514 |
| Aug 5, 2025 | 17.21 | 17.69 | 16.95 | 17.15 | 17.15 | 0.18% | 9,345,452 |
| Aug 4, 2025 | 17.45 | 17.50 | 16.72 | 17.12 | 17.12 | -0.47% | 9,685,404 |
| Aug 1, 2025 | 17.53 | 17.56 | 16.56 | 17.20 | 17.20 | -2.96% | 19,540,711 |
| Jul 31, 2025 | 18.25 | 19.12 | 17.51 | 17.73 | 17.73 | -32.86% | 51,315,912 |
| Jul 30, 2025 | 26.90 | 27.46 | 26.30 | 26.40 | 26.40 | -2.11% | 17,237,928 |