Skip to main content
logo
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
30.24
+0.11 (0.37%)
At close: Dec 31, 2025, 4:00 PM EST
30.13
-0.11 (-0.36%)
After-hours: Dec 31, 2025, 7:59 PM EST

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202530.1330.3330.1230.2430.240.37%4,564,796
Dec 30, 202530.1130.1530.0930.1330.130.10%3,001,408
Dec 29, 202530.0930.1730.0630.1030.10-0.03%2,457,347
Dec 26, 202530.0630.1730.0630.1130.11-0.10%1,931,930
Dec 24, 202530.0130.1529.9930.1430.140.30%2,998,010
Dec 23, 202529.9730.0629.9530.0530.050.33%4,180,439
Dec 22, 202530.0030.0029.9529.9529.95-0.03%5,169,497
Dec 19, 202529.9830.0329.9529.9629.960.03%13,142,403
Dec 18, 202530.0430.0729.9529.9529.95-0.17%15,446,814
Dec 17, 202530.0130.0530.0030.0030.000.13%11,654,012
Dec 16, 202530.0830.1029.9629.9629.96-0.37%18,333,654
Dec 15, 202530.0830.1530.0530.0730.070.07%17,171,930
Dec 12, 202530.1030.1330.0230.0530.05-0.30%12,040,969
Dec 11, 202530.0130.2330.0030.1430.140.47%19,320,264
Dec 10, 202529.8930.0429.8830.0030.000.33%31,078,783
Dec 9, 202529.8329.9029.8029.9029.900.10%55,520,746
Dec 8, 202529.8429.9529.7029.8729.8729.08%146,279,004
Dec 5, 202523.1123.5122.9123.1423.14-0.90%5,524,562
Dec 4, 202523.4823.7723.2223.3523.35-1.27%5,091,776
Dec 3, 202523.0323.6722.4223.6523.652.56%6,093,014
Dec 2, 202522.4523.1722.4123.0623.065.44%4,779,627
Dec 1, 202521.8422.6421.6621.8721.87-1.71%5,723,172
Nov 28, 202522.0322.4021.8422.2522.251.92%1,779,345
Nov 26, 202521.8322.1621.5821.8321.83-3,996,341
Nov 25, 202521.0021.9220.8921.8321.833.66%5,091,138
Nov 24, 202520.8921.1720.8021.0621.061.59%4,898,312
Nov 21, 202521.3121.4220.1620.7320.73-3.67%8,557,536
Nov 20, 202522.7723.1321.3821.5221.52-4.90%5,696,044
Nov 19, 202522.4023.1022.3022.6322.63-0.13%5,665,616
Nov 18, 202522.4022.9322.0522.6622.66-4,322,181
Nov 17, 202523.0923.3122.1822.6622.66-2.75%6,248,084
Nov 14, 202522.5223.5622.3323.3023.30-0.43%3,429,656
Nov 13, 202524.1524.2223.2323.4023.40-3.94%5,627,964
Nov 12, 202524.5724.9423.8724.3624.36-0.37%6,535,599
Nov 11, 202523.3824.5123.1324.4524.453.91%6,108,172
Nov 10, 202522.9223.6922.8523.5323.533.75%4,962,023
Nov 7, 202522.3022.8421.8522.6822.680.31%5,814,871
Nov 6, 202523.0223.3522.3422.6122.610.31%5,137,750
Nov 5, 202522.7022.9022.3622.5422.54-0.57%5,809,591
Nov 4, 202523.0523.1822.3022.6722.67-3.28%5,964,940
Nov 3, 202523.4124.0323.1723.4423.440.30%15,404,972
Oct 31, 202523.6123.7323.0723.3723.37-0.64%8,948,615
Oct 30, 202523.1124.0323.1123.5223.52-0.55%8,200,345
Oct 29, 202523.5124.0223.0723.6523.65-0.42%14,989,771
Oct 28, 202524.4025.3523.5623.7523.757.56%25,516,873
Oct 27, 202522.7022.8021.8922.0822.08-3.16%18,234,514
Oct 24, 202523.4123.5722.6522.8022.80-0.31%7,249,907
Oct 23, 202522.5423.0422.4522.8722.871.28%6,860,446
Oct 22, 202522.6222.9122.3822.5822.58-0.75%4,857,067
Oct 21, 202522.5122.9222.3022.7522.750.84%3,434,089