Skip to main content
logo
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
19.58
+0.05 (0.26%)
At close: Sep 17, 2025, 4:00 PM EDT
19.72
+0.14 (0.72%)
Pre-market: Sep 18, 2025, 4:18 AM EDT

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202519.6220.0119.3019.5819.580.26%5,050,162
Sep 16, 202519.7519.7719.1719.5319.53-1.11%5,883,984
Sep 15, 202519.4020.0919.3119.7519.752.65%7,537,406
Sep 12, 202519.5819.7919.1719.2419.24-1.08%4,625,931
Sep 11, 202520.1420.1619.4019.4519.45-2.80%7,077,282
Sep 10, 202520.0520.6219.7420.0120.010.25%5,031,144
Sep 9, 202520.0920.1919.6019.9619.96-1.38%6,981,388
Sep 8, 202519.2020.3618.9020.2420.244.65%9,686,049
Sep 5, 202518.7619.4918.6919.3419.344.26%7,860,111
Sep 4, 202518.9619.0918.3418.5518.55-3.54%9,387,538
Sep 3, 202519.2519.3518.8119.2319.230.26%6,269,649
Sep 2, 202519.3719.5518.9019.1819.18-3.42%6,285,552
Aug 29, 202520.0520.2819.6019.8619.86-0.95%5,986,222
Aug 28, 202519.1320.1719.0120.0520.056.37%13,556,229
Aug 27, 202518.0018.9018.0018.8518.856.14%12,011,153
Aug 26, 202517.9018.1117.7317.7617.76-0.22%14,173,224
Aug 25, 202517.6817.8217.4317.8017.800.06%6,680,026
Aug 22, 202517.2917.8517.1017.7917.792.95%8,781,859
Aug 21, 202517.0817.3916.9117.2817.280.93%5,966,513
Aug 20, 202517.2017.2916.7617.1217.12-1.50%7,206,512
Aug 19, 202517.7718.1217.3417.3817.38-2.74%5,126,691
Aug 18, 202517.9818.2517.7717.8717.870.45%5,330,610
Aug 15, 202517.9518.5017.6217.7917.79-0.34%10,412,342
Aug 14, 202517.0217.9316.6517.8517.853.24%12,976,062
Aug 13, 202516.7417.3116.3617.2917.294.41%9,603,386
Aug 12, 202516.0016.6315.6416.5616.564.09%12,837,939
Aug 11, 202516.2616.4515.8015.9115.91-2.57%12,599,851
Aug 8, 202516.9917.1816.1916.3316.33-3.54%11,234,428
Aug 7, 202517.4517.6216.5316.9316.93-1.80%8,425,012
Aug 6, 202517.1717.5517.0217.2417.240.52%7,955,514
Aug 5, 202517.2117.6916.9517.1517.150.18%9,345,452
Aug 4, 202517.4517.5016.7217.1217.12-0.47%9,685,404
Aug 1, 202517.5317.5616.5617.2017.20-2.96%19,540,711
Jul 31, 202518.2519.1217.5117.7317.73-32.86%51,315,912
Jul 30, 202526.9027.4626.3026.4026.40-2.11%17,237,928
Jul 29, 202527.2727.6126.8026.9726.97-0.11%6,920,805
Jul 28, 202527.5927.7926.9827.0027.00-1.28%5,920,126
Jul 25, 202526.7027.6626.6527.3527.352.82%5,820,499
Jul 24, 202526.1026.8925.9426.6026.600.95%5,211,283
Jul 23, 202526.6526.8125.8626.3526.351.31%8,078,402
Jul 22, 202525.4726.2224.8726.0126.012.06%5,382,558
Jul 21, 202525.4925.5924.9325.4925.490.41%6,382,737
Jul 18, 202525.7525.7924.9225.3825.38-0.20%4,352,131
Jul 17, 202524.9925.7724.9925.4325.432.05%4,968,175
Jul 16, 202524.6024.9824.1224.9224.922.30%4,090,573
Jul 15, 202524.1224.7023.8124.3624.361.63%4,736,427
Jul 14, 202524.0424.3823.8123.9723.97-0.79%4,155,899
Jul 11, 202524.6124.9824.0124.1624.16-1.39%5,693,924
Jul 10, 202525.4625.5623.8824.5024.50-4.15%7,003,444
Jul 9, 202525.6425.8425.2325.5625.560.35%4,196,913