Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
20.05
+1.20 (6.37%)
At close: Aug 28, 2025, 4:00 PM
20.05
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:33 PM EDT
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.13 | 20.17 | 19.01 | 19.93 | - | 5.73% | 9,325,244 |
| Aug 27, 2025 | 18.00 | 18.90 | 18.00 | 18.85 | 18.85 | 6.14% | 12,011,153 |
| Aug 26, 2025 | 17.90 | 18.11 | 17.73 | 17.76 | 17.76 | -0.22% | 14,173,224 |
| Aug 25, 2025 | 17.68 | 17.82 | 17.43 | 17.80 | 17.80 | 0.06% | 6,680,026 |
| Aug 22, 2025 | 17.29 | 17.85 | 17.10 | 17.79 | 17.79 | 2.95% | 8,781,859 |
| Aug 21, 2025 | 17.08 | 17.39 | 16.91 | 17.28 | 17.28 | 0.93% | 5,966,513 |
| Aug 20, 2025 | 17.20 | 17.29 | 16.76 | 17.12 | 17.12 | -1.50% | 7,206,512 |
| Aug 19, 2025 | 17.77 | 18.12 | 17.34 | 17.38 | 17.38 | -2.74% | 5,126,691 |
| Aug 18, 2025 | 17.98 | 18.25 | 17.77 | 17.87 | 17.87 | 0.45% | 5,330,610 |
| Aug 15, 2025 | 17.95 | 18.50 | 17.62 | 17.79 | 17.79 | -0.34% | 10,412,342 |
| Aug 14, 2025 | 17.02 | 17.93 | 16.65 | 17.85 | 17.85 | 3.24% | 12,976,062 |
| Aug 13, 2025 | 16.74 | 17.31 | 16.36 | 17.29 | 17.29 | 4.41% | 9,603,386 |
| Aug 12, 2025 | 16.00 | 16.63 | 15.64 | 16.56 | 16.56 | 4.09% | 12,837,939 |
| Aug 11, 2025 | 16.26 | 16.45 | 15.80 | 15.91 | 15.91 | -2.57% | 12,599,851 |
| Aug 8, 2025 | 16.99 | 17.18 | 16.19 | 16.33 | 16.33 | -3.54% | 11,234,428 |
| Aug 7, 2025 | 17.45 | 17.62 | 16.53 | 16.93 | 16.93 | -1.80% | 8,425,012 |
| Aug 6, 2025 | 17.17 | 17.55 | 17.02 | 17.24 | 17.24 | 0.52% | 7,955,514 |
| Aug 5, 2025 | 17.21 | 17.69 | 16.95 | 17.15 | 17.15 | 0.18% | 9,345,452 |
| Aug 4, 2025 | 17.45 | 17.50 | 16.72 | 17.12 | 17.12 | -0.47% | 9,685,404 |
| Aug 1, 2025 | 17.53 | 17.56 | 16.56 | 17.20 | 17.20 | -2.96% | 19,540,711 |
| Jul 31, 2025 | 18.25 | 19.12 | 17.51 | 17.73 | 17.73 | -32.86% | 51,315,912 |
| Jul 30, 2025 | 26.90 | 27.46 | 26.30 | 26.40 | 26.40 | -2.11% | 17,237,928 |
| Jul 29, 2025 | 27.27 | 27.61 | 26.80 | 26.97 | 26.97 | -0.11% | 6,920,805 |
| Jul 28, 2025 | 27.59 | 27.79 | 26.98 | 27.00 | 27.00 | -1.28% | 5,920,126 |
| Jul 25, 2025 | 26.70 | 27.66 | 26.65 | 27.35 | 27.35 | 2.82% | 5,820,499 |
| Jul 24, 2025 | 26.10 | 26.89 | 25.94 | 26.60 | 26.60 | 0.95% | 5,211,283 |
| Jul 23, 2025 | 26.65 | 26.81 | 25.86 | 26.35 | 26.35 | 1.31% | 8,078,402 |
| Jul 22, 2025 | 25.47 | 26.22 | 24.87 | 26.01 | 26.01 | 2.06% | 5,382,558 |
| Jul 21, 2025 | 25.49 | 25.59 | 24.93 | 25.49 | 25.49 | 0.41% | 6,382,737 |
| Jul 18, 2025 | 25.75 | 25.79 | 24.92 | 25.38 | 25.38 | -0.20% | 4,352,131 |
| Jul 17, 2025 | 24.99 | 25.77 | 24.99 | 25.43 | 25.43 | 2.05% | 4,968,175 |
| Jul 16, 2025 | 24.60 | 24.98 | 24.12 | 24.92 | 24.92 | 2.30% | 4,090,573 |
| Jul 15, 2025 | 24.12 | 24.70 | 23.81 | 24.36 | 24.36 | 1.63% | 4,736,427 |
| Jul 14, 2025 | 24.04 | 24.38 | 23.81 | 23.97 | 23.97 | -0.79% | 4,155,899 |
| Jul 11, 2025 | 24.61 | 24.98 | 24.01 | 24.16 | 24.16 | -1.39% | 5,693,924 |
| Jul 10, 2025 | 25.46 | 25.56 | 23.88 | 24.50 | 24.50 | -4.15% | 7,003,444 |
| Jul 9, 2025 | 25.64 | 25.84 | 25.23 | 25.56 | 25.56 | 0.35% | 4,196,913 |
| Jul 8, 2025 | 26.04 | 26.04 | 25.30 | 25.47 | 25.47 | -1.36% | 4,629,811 |
| Jul 7, 2025 | 26.05 | 26.28 | 25.49 | 25.82 | 25.82 | -1.83% | 4,697,490 |
| Jul 3, 2025 | 25.65 | 26.70 | 25.63 | 26.30 | 26.30 | 2.73% | 4,708,481 |
| Jul 2, 2025 | 24.81 | 25.78 | 24.60 | 25.60 | 25.60 | 2.61% | 5,670,055 |
| Jul 1, 2025 | 24.94 | 25.02 | 23.82 | 24.95 | 24.95 | 0.08% | 5,815,872 |
| Jun 30, 2025 | 24.75 | 25.08 | 24.65 | 24.93 | 24.93 | 1.88% | 3,178,169 |
| Jun 27, 2025 | 24.95 | 24.95 | 24.16 | 24.47 | 24.47 | -1.53% | 7,689,598 |
| Jun 26, 2025 | 24.18 | 24.95 | 23.60 | 24.85 | 24.85 | 4.02% | 4,048,605 |
| Jun 25, 2025 | 24.35 | 24.65 | 23.81 | 23.89 | 23.89 | -0.46% | 7,471,216 |
| Jun 24, 2025 | 23.58 | 24.28 | 23.58 | 24.00 | 24.00 | 3.18% | 5,889,683 |
| Jun 23, 2025 | 23.15 | 23.67 | 22.70 | 23.26 | 23.26 | -0.13% | 5,135,001 |
| Jun 20, 2025 | 24.02 | 24.24 | 23.09 | 23.29 | 23.29 | -2.67% | 9,674,837 |
| Jun 18, 2025 | 24.04 | 24.30 | 23.80 | 23.93 | 23.93 | -0.25% | 4,529,018 |