Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
19.69
-0.08 (-0.40%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 20.15 | 20.18 | 19.27 | 19.69 | 19.69 | -0.40% | 6,341,128 |
| 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 |
| Jul 1, 2024 | 29.50 | 29.57 | 28.03 | 28.54 | 28.54 | -3.35% | 2,688,003 |
| Jun 28, 2024 | 29.63 | 30.11 | 29.15 | 29.53 | 29.53 | -0.24% | 8,408,684 |
| Jun 27, 2024 | 27.43 | 29.62 | 27.26 | 29.60 | 29.60 | 7.44% | 3,585,475 |
| Jun 26, 2024 | 26.92 | 27.75 | 26.77 | 27.55 | 27.55 | 1.59% | 2,895,442 |
| Jun 25, 2024 | 27.37 | 27.48 | 26.92 | 27.12 | 27.12 | -0.80% | 2,592,075 |
| Jun 24, 2024 | 26.87 | 27.60 | 26.86 | 27.34 | 27.34 | 1.00% | 3,166,684 |
| Jun 21, 2024 | 26.85 | 27.28 | 26.47 | 27.07 | 27.07 | 0.56% | 7,126,040 |
| Jun 20, 2024 | 27.74 | 27.74 | 26.27 | 26.92 | 26.92 | -3.34% | 4,024,001 |
| Jun 18, 2024 | 27.74 | 28.31 | 27.57 | 27.85 | 27.85 | 0.22% | 3,520,199 |
| Jun 17, 2024 | 27.60 | 27.95 | 27.11 | 27.79 | 27.79 | 0.07% | 2,897,382 |
| Jun 14, 2024 | 27.84 | 28.00 | 27.46 | 27.77 | 27.77 | -0.29% | 2,706,165 |
| Jun 13, 2024 | 27.83 | 28.12 | 27.29 | 27.85 | 27.85 | -0.29% | 3,714,017 |
| Jun 12, 2024 | 26.53 | 28.17 | 26.53 | 27.93 | 27.93 | 8.00% | 5,149,444 |
| Jun 11, 2024 | 26.45 | 26.47 | 25.70 | 25.86 | 25.86 | -0.81% | 2,668,323 |
| Jun 10, 2024 | 25.51 | 26.33 | 25.51 | 26.07 | 26.07 | 1.12% | 2,473,678 |
| Jun 7, 2024 | 25.87 | 26.06 | 25.50 | 25.78 | 25.78 | -0.62% | 2,725,643 |
| Jun 6, 2024 | 26.40 | 26.64 | 25.72 | 25.94 | 25.94 | -1.59% | 1,904,014 |
| Jun 5, 2024 | 25.96 | 26.54 | 25.57 | 26.36 | 26.36 | 2.57% | 3,135,250 |
| Jun 4, 2024 | 25.76 | 26.34 | 25.65 | 25.70 | 25.70 | -0.46% | 2,631,103 |
| Jun 3, 2024 | 26.45 | 26.86 | 25.51 | 25.82 | 25.82 | -0.58% | 3,298,750 |
| May 31, 2024 | 27.27 | 27.43 | 25.55 | 25.97 | 25.97 | -5.77% | 6,605,018 |
| May 30, 2024 | 29.96 | 30.10 | 27.33 | 27.56 | 27.56 | -8.89% | 4,735,650 |
| May 29, 2024 | 29.43 | 30.54 | 29.39 | 30.25 | 30.25 | 1.41% | 2,817,301 |
| May 28, 2024 | 30.07 | 30.39 | 29.79 | 29.83 | 29.83 | -1.06% | 2,142,148 |
| May 24, 2024 | 30.92 | 31.22 | 30.08 | 30.15 | 30.15 | -2.74% | 2,488,989 |
| May 23, 2024 | 32.25 | 32.56 | 30.94 | 31.00 | 31.00 | -3.00% | 4,615,169 |
| May 22, 2024 | 31.55 | 31.99 | 31.10 | 31.96 | 31.96 | 1.33% | 2,714,741 |
| May 21, 2024 | 31.63 | 31.84 | 30.95 | 31.54 | 31.54 | -1.50% | 2,600,404 |
| May 20, 2024 | 32.20 | 32.55 | 31.35 | 32.02 | 32.02 | -0.65% | 2,913,026 |
| May 17, 2024 | 32.01 | 32.39 | 31.62 | 32.23 | 32.23 | 2.22% | 2,645,770 |
| May 16, 2024 | 31.91 | 32.16 | 31.50 | 31.53 | 31.53 | -1.07% | 2,033,729 |
| May 15, 2024 | 31.39 | 32.00 | 31.09 | 31.87 | 31.87 | 3.91% | 4,562,791 |
| May 14, 2024 | 29.96 | 31.39 | 29.96 | 30.67 | 30.67 | 2.37% | 3,937,662 |
| May 13, 2024 | 29.66 | 30.01 | 28.61 | 29.96 | 29.96 | 1.84% | 4,645,319 |
| May 10, 2024 | 31.21 | 31.30 | 29.36 | 29.42 | 29.42 | -5.19% | 3,734,508 |
| May 9, 2024 | 31.69 | 31.86 | 30.63 | 31.03 | 31.03 | -1.12% | 5,096,315 |
| May 8, 2024 | 30.29 | 31.88 | 29.09 | 31.38 | 31.38 | 12.76% | 11,942,729 |
| May 7, 2024 | 28.10 | 28.38 | 27.41 | 27.83 | 27.83 | -2.79% | 7,617,277 |
| May 6, 2024 | 28.75 | 29.37 | 28.52 | 28.63 | 28.63 | 0.07% | 2,675,295 |