Skip to main content
/
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
24.09
-0.01 (-0.04%)
At close: Jun 11, 2025, 4:00 PM
23.81
-0.28 (-1.16%)
Pre-market: Jun 12, 2025, 7:38 AM EDT

Confluent Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 24, 2021→Jun 11, 2025Max ▾Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25025.0050.0075.0024.09

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202524.1024.5523.9324.0924.09-0.04%4,381,889
Jun 10, 202524.3924.7423.8024.1024.10-1.19%3,357,566
Jun 9, 202524.5524.9024.3424.3924.390.12%3,921,893
Jun 6, 202524.4925.2024.0324.3624.360.74%4,502,427
Jun 5, 202523.8425.0823.8424.1824.181.85%7,464,557
Jun 4, 202523.4623.9123.3623.7423.741.41%4,407,403
Jun 3, 202523.1623.5322.6223.4123.411.52%5,524,443
Jun 2, 202522.9523.0722.0223.0623.060.13%5,446,368
May 30, 202522.9923.1222.3923.0323.03-0.22%5,649,043
May 29, 202523.0023.5522.4823.0823.081.94%7,173,226
May 28, 202522.8422.9322.3522.6422.64-0.48%5,276,919
May 27, 202522.4022.8822.2222.7522.754.17%7,325,600
May 23, 202521.3022.1121.2321.8421.84-0.23%3,483,553
May 22, 202521.2122.0521.1421.8921.893.99%6,065,968
May 21, 202521.5921.9720.9521.0521.05-3.62%5,581,225
May 20, 202521.8522.0021.6021.8421.84-0.23%4,718,664
May 19, 202521.8022.1521.5721.8921.89-2.88%5,531,564
May 16, 202522.8522.8822.5122.5422.54-0.79%3,431,073
May 15, 202523.1823.1822.1822.7222.72-3.32%7,266,729
May 14, 202523.1323.6623.1323.5023.501.64%5,951,186
May 13, 202522.3523.3222.1023.1223.123.49%6,417,491
May 12, 202521.5522.3521.0322.3422.348.18%6,862,495
May 9, 202521.0821.3820.4620.6520.65-1.57%5,924,882
May 8, 202520.8721.2220.5820.9820.982.69%4,667,240
May 7, 202519.7720.5619.7020.4320.433.55%8,709,709
May 6, 202519.5219.9919.2319.7319.73-0.10%5,835,877
May 5, 202519.7120.0519.3019.7519.75-0.35%6,580,029
May 2, 202519.8620.2419.1719.8219.821.95%14,048,581
May 1, 202520.9921.4519.1019.4419.44-18.35%32,350,630
Apr 30, 202523.3823.8322.7823.8123.81-1.02%7,989,580
Apr 29, 202524.1024.5023.9224.0624.06-0.15%3,540,476
Apr 28, 202524.0924.2223.5824.0924.09-0.17%3,416,417
Apr 25, 202523.0524.2622.8924.1324.133.74%4,468,526
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