Skip to main content
logo
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
30.66
-0.04 (-0.13%)
At close: Feb 18, 2026, 4:00 PM EST
30.62
-0.04 (-0.13%)
After-hours: Feb 18, 2026, 7:52 PM EST

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202630.6630.6930.6030.6630.66-0.13%6,776,330
Feb 17, 202630.5830.7030.5630.7030.700.46%6,685,672
Feb 13, 202630.5430.6430.5230.5630.560.13%13,582,153
Feb 12, 202630.5730.6330.5230.5230.520.03%15,491,505
Feb 11, 202630.6330.6330.4930.5130.51-0.26%10,333,737
Feb 10, 202630.5830.6530.5630.5930.590.03%11,672,890
Feb 9, 202630.5830.6530.5730.5830.580.03%16,918,644
Feb 6, 202630.4030.6030.3930.5730.570.69%42,113,724
Feb 5, 202630.3630.5630.3330.3630.360.10%62,481,149
Feb 4, 202630.4530.5130.2730.3330.33-0.39%58,490,742
Feb 3, 202630.4830.5130.3830.4530.45-0.29%53,412,175
Feb 2, 202630.5430.6030.5130.5430.54-14,811,639
Jan 30, 202630.5430.5730.5130.5430.54-0.10%8,341,784
Jan 29, 202630.5530.5730.4930.5730.570.13%15,012,602
Jan 28, 202630.5330.5730.5330.5330.53-0.03%5,850,745
Jan 27, 202630.5630.5930.5230.5430.540.03%7,305,819
Jan 26, 202630.5530.6030.5330.5330.53-0.07%3,837,175
Jan 23, 202630.5230.5730.5130.5530.550.07%5,347,023
Jan 22, 202630.5030.5530.4930.5330.530.10%5,029,099
Jan 21, 202630.4430.5530.4430.5030.500.20%5,251,596
Jan 20, 202630.5130.5430.4230.4430.44-0.29%13,567,691
Jan 16, 202630.5530.5830.5230.5330.53-5,534,829
Jan 15, 202630.5530.6030.5230.5330.53-0.13%8,822,512
Jan 14, 202630.6130.6330.5530.5730.570.49%13,910,387
Jan 13, 202630.4130.4530.3830.4230.42-0.03%6,489,707
Jan 12, 202630.3730.4430.3730.4330.430.23%7,395,991
Jan 9, 202630.3930.4430.3530.3630.36-0.20%6,587,860
Jan 8, 202630.2030.4230.1930.4230.420.80%10,770,787
Jan 7, 202630.2030.2030.1730.1830.18-15,979,876
Jan 6, 202630.1530.2230.1430.1830.180.10%15,196,089
Jan 5, 202630.1330.2330.1230.1530.150.13%10,311,290
Jan 2, 202630.2730.3030.0930.1130.11-0.43%29,419,082
Dec 31, 202530.1330.3330.1230.2430.240.37%4,676,304
Dec 30, 202530.1130.1530.0930.1330.130.10%3,001,684
Dec 29, 202530.0930.1730.0630.1030.10-0.03%3,098,857
Dec 26, 202530.0630.1730.0630.1130.11-0.10%1,945,321
Dec 24, 202530.0130.1529.9930.1430.140.30%3,330,161
Dec 23, 202529.9730.0629.9530.0530.050.33%4,264,075
Dec 22, 202530.0030.0029.9529.9529.95-0.03%5,247,543
Dec 19, 202529.9830.0329.9529.9629.960.03%13,172,676
Dec 18, 202530.0430.0729.9529.9529.95-0.17%15,446,841
Dec 17, 202530.0130.0530.0030.0030.000.13%11,790,847
Dec 16, 202530.0830.1029.9629.9629.96-0.37%19,851,841
Dec 15, 202530.0830.1530.0530.0730.070.07%17,174,900
Dec 12, 202530.1030.1330.0230.0530.05-0.30%12,145,054
Dec 11, 202530.0130.2330.0030.1430.140.47%19,440,396
Dec 10, 202529.8930.0429.8830.0030.000.33%32,223,708
Dec 9, 202529.8329.9029.8029.9029.900.10%55,523,186
Dec 8, 202529.8429.9529.7029.8729.8729.08%146,309,854
Dec 5, 202523.1123.5122.9123.1423.14-0.90%5,564,226