Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
28.57
+0.28 (0.99%)
At close: Nov 20, 2024, 4:00 PM
29.55
+0.98 (3.43%)
Pre-market: Nov 21, 2024, 7:31 AM EST
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 3,930,091 |
| 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% | 2,404,082 |
| 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% | 2,193,879 |
| 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% | 3,886,161 |
| Aug 14, 2024 | 21.11 | 21.30 | 20.84 | 21.10 | 21.10 | -0.99% | 4,843,555 |
| Aug 13, 2024 | 20.30 | 21.53 | 20.29 | 21.31 | 21.31 | 5.60% | 5,419,070 |
| 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% | 3,888,773 |
| 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% | 6,723,793 |
| Aug 5, 2024 | 17.99 | 19.35 | 17.79 | 18.67 | 18.67 | -3.19% | 5,470,013 |
| Aug 2, 2024 | 19.77 | 19.96 | 18.79 | 19.29 | 19.29 | -6.52% | 9,131,678 |
| Aug 1, 2024 | 22.07 | 23.00 | 20.51 | 20.63 | 20.63 | -17.55% | 20,635,236 |
| Jul 31, 2024 | 24.60 | 25.64 | 24.17 | 25.02 | 25.02 | 3.01% | 9,615,657 |
| Jul 30, 2024 | 24.51 | 24.91 | 23.72 | 24.29 | 24.29 | -1.18% | 4,636,356 |
| Jul 29, 2024 | 25.34 | 25.34 | 24.52 | 24.58 | 24.58 | -1.92% | 2,398,978 |
| Jul 26, 2024 | 25.37 | 25.58 | 24.95 | 25.06 | 25.06 | 0.36% | 2,905,820 |
| Jul 25, 2024 | 24.37 | 25.58 | 23.64 | 24.97 | 24.97 | 2.46% | 4,260,334 |
| Jul 24, 2024 | 25.00 | 25.33 | 24.28 | 24.37 | 24.37 | -3.98% | 2,981,082 |
| Jul 23, 2024 | 24.92 | 25.55 | 24.80 | 25.38 | 25.38 | 1.08% | 3,471,498 |
| Jul 22, 2024 | 24.45 | 25.19 | 24.20 | 25.11 | 25.11 | 3.04% | 3,392,382 |
| Jul 19, 2024 | 24.40 | 24.73 | 23.98 | 24.37 | 24.37 | -0.57% | 3,361,562 |
| Jul 18, 2024 | 26.06 | 26.25 | 24.04 | 24.51 | 24.51 | -5.95% | 4,566,523 |
| Jul 17, 2024 | 25.83 | 26.39 | 25.47 | 26.06 | 26.06 | -0.15% | 4,482,853 |
| Jul 16, 2024 | 26.31 | 26.59 | 25.86 | 26.10 | 26.10 | -1.73% | 5,008,683 |
| Jul 15, 2024 | 26.64 | 26.79 | 26.06 | 26.56 | 26.56 | 1.61% | 3,005,007 |
| Jul 12, 2024 | 25.04 | 26.44 | 24.85 | 26.14 | 26.14 | 4.39% | 5,775,057 |
| Jul 11, 2024 | 26.01 | 26.50 | 24.85 | 25.04 | 25.04 | -2.91% | 6,055,256 |
| Jul 10, 2024 | 28.06 | 28.06 | 25.67 | 25.79 | 25.79 | -7.46% | 8,203,629 |
| Jul 9, 2024 | 29.31 | 29.67 | 27.80 | 27.87 | 27.87 | -4.55% | 3,650,082 |
| Jul 8, 2024 | 29.10 | 29.52 | 28.56 | 29.20 | 29.20 | -0.38% | 2,288,804 |
| Jul 5, 2024 | 28.61 | 29.45 | 28.39 | 29.31 | 29.31 | 2.55% | 1,944,247 |
| Jul 3, 2024 | 29.08 | 29.56 | 28.51 | 28.58 | 28.58 | -1.75% | 1,337,900 |
| Jul 2, 2024 | 28.79 | 29.33 | 28.12 | 29.09 | 29.09 | 1.93% | 2,283,553 |