Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
23.26
+1.49 (6.84%)
At close: Apr 24, 2025, 4:00 PM
23.26
0.00 (0.00%)
After-hours: Apr 24, 2025, 5:07 PM EDT

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202521.8523.5021.8323.2623.266.84%4,994,927
Apr 23, 202521.9422.7621.6021.7721.775.47%3,786,549
Apr 22, 202520.8321.1320.2420.6420.641.18%3,868,605
Apr 21, 202520.7621.1020.2020.4020.40-3.55%3,726,386
Apr 17, 202521.5821.7320.8921.1521.15-1.67%2,602,129
Apr 16, 202521.1021.9321.0421.5121.51-0.65%4,720,856
Apr 15, 202521.4321.9421.3821.6521.650.70%3,312,003
Apr 14, 202522.1522.5321.2821.5021.50-0.05%2,685,839
Apr 11, 202521.6021.6620.5521.5121.511.37%4,841,374
Apr 10, 202522.2122.2120.6721.2221.22-7.17%4,206,226
Apr 9, 202519.6123.4819.4122.8622.8616.16%10,386,555
Apr 8, 202521.3521.5619.2719.6819.68-3.48%6,061,062
Apr 7, 202518.7921.3118.2720.3920.391.09%10,801,371
Apr 4, 202520.0020.4318.7120.1720.17-4.86%7,214,046
Apr 3, 202522.1722.5721.0521.2021.20-12.07%6,326,583
Apr 2, 202522.7224.4722.7224.1124.112.33%3,523,008
Apr 1, 202523.2623.7122.8023.5623.560.51%5,471,643
Mar 31, 202523.0223.7822.6623.4423.44-3.66%4,763,493
Mar 28, 202525.1825.1824.0124.3324.33-4.85%4,455,541
Mar 27, 202525.6626.2224.9725.5725.57-1.50%3,415,636
Mar 26, 202526.8926.9825.8725.9625.96-3.46%3,461,438
Mar 25, 202527.3527.6326.5126.8926.89-1.50%3,820,604
Mar 24, 202527.1327.6726.9227.3027.303.02%3,958,969
Mar 21, 202525.8326.6325.6626.5026.50-0.45%4,685,194
Mar 20, 202526.9027.1926.4226.6226.62-2.31%3,149,301
Mar 19, 202526.6027.7126.3827.2527.253.38%3,331,369
Mar 18, 202526.8826.9625.6826.3626.36-3.09%3,998,175
Mar 17, 202526.3627.6026.1627.2027.203.19%3,893,755
Mar 14, 202526.4526.9426.1526.3626.362.17%4,706,929
Mar 13, 202525.8826.0825.0525.8025.80-1.26%10,202,851
Mar 12, 202526.6727.1925.7826.1326.132.47%6,664,060
Mar 11, 202524.4525.9123.9025.5025.504.51%8,503,587
Mar 10, 202525.4025.4023.6024.4024.40-8.31%8,776,159
Mar 7, 202528.3328.4825.5026.6126.61-7.12%10,772,611
Mar 6, 202531.0231.2228.5028.6528.65-11.02%7,762,809
Mar 5, 202529.8332.6329.7332.2032.207.98%10,021,822
Mar 4, 202529.0430.3828.3729.8229.820.17%6,212,165
Mar 3, 202532.4032.4029.4829.7729.77-6.21%5,601,564
Feb 28, 202531.3331.9030.9131.7431.740.16%5,189,637
Feb 27, 202531.7333.0031.0831.6931.692.92%7,870,779
Feb 26, 202531.5032.4330.7230.7930.791.15%5,247,528
Feb 25, 202530.8830.9029.0030.4430.44-2.09%5,462,258
Feb 24, 202531.0331.3929.4031.0931.090.26%6,814,390
Feb 21, 202532.6632.8530.7031.0131.01-4.70%8,032,344
Feb 20, 202533.2333.2331.4332.5432.54-2.08%8,439,621
Feb 19, 202534.6634.8133.1833.2333.23-4.89%6,425,786
Feb 18, 202535.0535.7634.3634.9434.940.26%7,132,027
Feb 14, 202536.1036.2534.8134.8534.85-3.81%7,013,389
Feb 13, 202536.5136.8935.0036.2336.23-3.77%14,668,821
Feb 12, 202533.0037.9032.3337.6537.6525.08%22,929,134