5 DAY PERFORMANCE
-17.73%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-31.56%
6 MONTH PERFORMANCE
-24.41%
YEAR-TO-DATE PERFORMANCE
-29.11%
1 YEAR PERFORMANCE
-30.72%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $19.86 | $19.82 (-0.2%) | $20.24 | $19.17 | 13.99 M | $6.65 B |
| 05/01/2025 | $20.99 | $19.44 (-7.38%) | $21.45 | $19.10 | 32.35 M | $6.53 B |
| 04/30/2025 | $23.38 | $23.81 (1.84%) | $23.83 | $22.78 | 7.99 M | $7.99 B |
| 04/29/2025 | $24.10 | $24.06 (-0.17%) | $24.50 | $23.92 | 3.54 M | $8.08 B |
| 04/28/2025 | $24.09 | $24.09 (0%) | $24.22 | $23.58 | 3.42 M | $8.09 B |
| 04/25/2025 | $23.05 | $24.13 (4.69%) | $24.26 | $22.89 | 4.47 M | $7.95 B |
| 04/24/2025 | $21.85 | $23.26 (6.45%) | $23.50 | $21.83 | 4.99 M | $7.66 B |
| 04/23/2025 | $21.94 | $21.77 (-0.77%) | $22.76 | $21.60 | 3.79 M | $7.17 B |
| 04/22/2025 | $20.83 | $20.64 (-0.91%) | $21.13 | $20.24 | 3.87 M | $6.80 B |
| 04/21/2025 | $20.76 | $20.40 (-1.73%) | $21.10 | $20.20 | 3.73 M | $6.72 B |
| 04/17/2025 | $21.58 | $21.15 (-1.99%) | $21.73 | $20.89 | 2.60 M | $6.97 B |
| 04/16/2025 | $21.10 | $21.51 (1.94%) | $21.93 | $21.04 | 4.72 M | $7.09 B |
| 04/15/2025 | $21.43 | $21.65 (1.03%) | $21.94 | $21.38 | 3.31 M | $7.13 B |
| 04/14/2025 | $22.15 | $21.50 (-2.93%) | $22.53 | $21.28 | 2.69 M | $7.08 B |
| 04/11/2025 | $21.60 | $21.51 (-0.42%) | $21.66 | $20.55 | 4.84 M | $7.09 B |
| 04/10/2025 | $22.21 | $21.22 (-4.46%) | $22.21 | $20.67 | 4.21 M | $6.99 B |
| 04/09/2025 | $19.61 | $22.86 (16.57%) | $23.48 | $19.41 | 10.39 M | $7.53 B |
| 04/08/2025 | $21.35 | $19.68 (-7.82%) | $21.56 | $19.27 | 6.06 M | $6.48 B |
| 04/07/2025 | $18.79 | $20.39 (8.52%) | $21.31 | $18.27 | 10.80 M | $6.72 B |
| 04/04/2025 | $20.00 | $20.17 (0.85%) | $20.43 | $18.70 | 7.21 M | $6.64 B |
| 04/03/2025 | $22.17 | $21.20 (-4.38%) | $22.57 | $21.05 | 6.33 M | $6.98 B |
| 04/02/2025 | $22.72 | $24.11 (6.12%) | $24.47 | $22.72 | 3.52 M | $7.94 B |
| 04/01/2025 | $23.26 | $23.56 (1.29%) | $23.71 | $22.80 | 5.47 M | $7.76 B |
| 03/31/2025 | $23.02 | $23.44 (1.82%) | $23.78 | $22.66 | 4.76 M | $7.72 B |
| 03/28/2025 | $25.18 | $24.33 (-3.38%) | $25.18 | $24.01 | 4.46 M | $8.01 B |
| 03/27/2025 | $25.66 | $25.57 (-0.35%) | $26.22 | $24.97 | 3.42 M | $8.42 B |
| 03/26/2025 | $26.89 | $25.96 (-3.46%) | $26.98 | $25.87 | 3.46 M | $8.55 B |
| 03/25/2025 | $27.35 | $26.89 (-1.68%) | $27.63 | $26.51 | 3.82 M | $8.86 B |
| 03/24/2025 | $27.13 | $27.30 (0.63%) | $27.67 | $26.92 | 3.96 M | $8.99 B |
| 03/21/2025 | $25.83 | $26.50 (2.59%) | $26.63 | $25.66 | 4.69 M | $8.73 B |
| 03/20/2025 | $26.90 | $26.62 (-1.04%) | $27.19 | $26.42 | 3.15 M | $8.77 B |
| 03/19/2025 | $26.60 | $27.25 (2.44%) | $27.71 | $26.38 | 3.33 M | $8.98 B |
| 03/18/2025 | $26.88 | $26.36 (-1.93%) | $26.96 | $25.68 | 4.00 M | $8.68 B |
| 03/17/2025 | $26.36 | $27.20 (3.19%) | $27.60 | $26.16 | 3.89 M | $8.96 B |
| 03/14/2025 | $26.45 | $26.36 (-0.34%) | $26.94 | $26.15 | 4.71 M | $8.68 B |
| 03/13/2025 | $25.88 | $25.80 (-0.31%) | $26.08 | $25.05 | 10.20 M | $8.50 B |
| 03/12/2025 | $26.67 | $26.13 (-2.02%) | $27.19 | $25.78 | 6.66 M | $8.61 B |
| 03/11/2025 | $24.45 | $25.50 (4.29%) | $25.91 | $23.90 | 8.50 M | $8.40 B |
| 03/10/2025 | $25.40 | $24.40 (-3.94%) | $25.40 | $23.60 | 8.79 M | $8.04 B |
| 03/07/2025 | $28.33 | $26.61 (-6.07%) | $28.48 | $25.50 | 10.77 M | $8.77 B |
| 03/06/2025 | $31.02 | $28.65 (-7.64%) | $31.22 | $28.50 | 7.76 M | $9.44 B |
| 03/05/2025 | $29.83 | $32.20 (7.95%) | $32.63 | $29.73 | 10.02 M | $10.61 B |
| 03/04/2025 | $29.04 | $29.82 (2.69%) | $30.38 | $28.37 | 6.21 M | $9.82 B |
| 03/03/2025 | $32.40 | $29.77 (-8.12%) | $32.40 | $29.48 | 5.60 M | $9.81 B |
| 02/28/2025 | $31.33 | $31.74 (1.31%) | $31.90 | $30.91 | 5.19 M | $10.46 B |
| 02/27/2025 | $31.73 | $31.69 (-0.13%) | $33.00 | $31.08 | 7.87 M | $10.44 B |
| 02/26/2025 | $31.50 | $30.79 (-2.25%) | $32.43 | $30.72 | 5.25 M | $10.14 B |
| 02/25/2025 | $30.88 | $30.44 (-1.42%) | $30.90 | $29.00 | 5.46 M | $10.03 B |
| 02/24/2025 | $31.03 | $31.09 (0.19%) | $31.39 | $29.40 | 6.81 M | $10.24 B |
| 02/21/2025 | $32.66 | $31.01 (-5.05%) | $32.85 | $30.70 | 8.03 M | $10.21 B |
| 02/20/2025 | $33.23 | $32.54 (-2.08%) | $33.23 | $31.43 | 8.44 M | $10.72 B |
| 02/19/2025 | $34.66 | $33.23 (-4.13%) | $34.81 | $33.18 | 6.43 M | $10.95 B |
| 02/18/2025 | $35.05 | $34.94 (-0.31%) | $35.76 | $34.36 | 7.13 M | $11.51 B |
| 02/14/2025 | $36.10 | $34.85 (-3.46%) | $36.25 | $34.81 | 7.01 M | $11.48 B |
| 02/13/2025 | $36.51 | $36.23 (-0.77%) | $36.89 | $35.00 | 14.67 M | $11.93 B |
| 02/12/2025 | $33.00 | $37.65 (14.09%) | $37.90 | $32.33 | 22.93 M | $12.40 B |
| 02/11/2025 | $30.99 | $30.10 (-2.87%) | $31.65 | $29.97 | 10.98 M | $9.92 B |
| 02/10/2025 | $31.15 | $31.46 (1%) | $31.92 | $30.52 | 6.40 M | $10.36 B |
| 02/07/2025 | $30.00 | $30.02 (0.07%) | $30.76 | $29.74 | 6.12 M | $9.74 B |
| 02/06/2025 | $29.50 | $29.89 (1.32%) | $30.15 | $29.43 | 4.40 M | $9.69 B |
| 02/05/2025 | $28.97 | $29.37 (1.38%) | $29.61 | $28.70 | 2.51 M | $9.53 B |
| 02/04/2025 | $29.03 | $29.17 (0.48%) | $30.04 | $28.94 | 2.85 M | $9.46 B |
| 02/03/2025 | $28.37 | $28.96 (2.08%) | $29.50 | $28.25 | 3.78 M | $9.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
