5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
+10.99%
3 MONTH PERFORMANCE
-1.62%
6 MONTH PERFORMANCE
+45.79%
YEAR-TO-DATE PERFORMANCE
+10.91%
1 YEAR PERFORMANCE
-8.36%
Confluent, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $32.66 | $31.01 (-5.05%) | $32.85 | $30.70 | 7.90 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 |
01/31/2025 | $30.57 | $29.68 (-2.91%) | $31.35 | $29.50 | 3.70 M | $9.63 B |
01/30/2025 | $29.62 | $29.50 (-0.41%) | $29.85 | $28.75 | 8.44 M | $9.57 B |
01/29/2025 | $31.06 | $30.10 (-3.09%) | $31.06 | $29.40 | 5.27 M | $9.76 B |
01/28/2025 | $29.30 | $31.16 (6.35%) | $32.10 | $28.74 | 8.74 M | $10.11 B |
01/27/2025 | $28.09 | $28.93 (2.99%) | $30.75 | $28.05 | 6.06 M | $9.38 B |
01/24/2025 | $28.58 | $28.74 (0.56%) | $29.42 | $28.45 | 3.73 M | $9.32 B |
01/23/2025 | $27.73 | $28.31 (2.09%) | $28.39 | $27.18 | 2.82 M | $9.18 B |
01/22/2025 | $27.57 | $27.94 (1.34%) | $28.03 | $27.16 | 2.84 M | $9.06 B |
01/21/2025 | $26.97 | $27.51 (2%) | $27.77 | $26.79 | 3.79 M | $8.92 B |
01/17/2025 | $27.15 | $26.70 (-1.66%) | $27.28 | $26.64 | 3.76 M | $8.66 B |
01/16/2025 | $27.19 | $26.74 (-1.66%) | $27.55 | $26.04 | 7.37 M | $8.67 B |
01/15/2025 | $27.99 | $27.81 (-0.64%) | $28.67 | $27.75 | 2.14 M | $9.02 B |
01/14/2025 | $27.35 | $27.21 (-0.51%) | $27.58 | $26.98 | 1.96 M | $8.82 B |
01/13/2025 | $27.08 | $26.95 (-0.48%) | $27.25 | $26.61 | 3.42 M | $8.74 B |
01/10/2025 | $28.18 | $27.64 (-1.92%) | $28.18 | $27.15 | 2.75 M | $8.96 B |
01/08/2025 | $28.70 | $28.66 (-0.14%) | $29.03 | $28.33 | 2.92 M | $9.29 B |
01/07/2025 | $30.12 | $28.80 (-4.38%) | $30.13 | $28.49 | 2.22 M | $9.34 B |
01/06/2025 | $29.75 | $29.83 (0.27%) | $30.28 | $29.38 | 3.16 M | $9.67 B |
01/03/2025 | $28.60 | $29.26 (2.31%) | $29.28 | $28.48 | 1.99 M | $9.49 B |
01/02/2025 | $28.21 | $28.25 (0.14%) | $28.67 | $27.78 | 2.83 M | $9.16 B |
12/31/2024 | $28.45 | $27.96 (-1.72%) | $28.51 | $27.77 | 2.86 M | $9.07 B |
12/30/2024 | $28.30 | $28.23 (-0.25%) | $28.50 | $27.71 | 2.40 M | $9.16 B |
12/27/2024 | $29.71 | $28.89 (-2.76%) | $29.72 | $28.44 | 1.94 M | $9.37 B |
12/26/2024 | $29.77 | $30.04 (0.91%) | $30.18 | $29.51 | 2.08 M | $9.74 B |
12/24/2024 | $30.02 | $30.01 (-0.03%) | $30.19 | $29.66 | 948,300 | $9.73 B |
12/23/2024 | $29.94 | $29.95 (0.03%) | $30.31 | $29.64 | 2.32 M | $9.71 B |
12/20/2024 | $27.81 | $29.98 (7.8%) | $30.12 | $27.61 | 6.63 M | $9.72 B |
12/19/2024 | $29.68 | $28.49 (-4.01%) | $29.90 | $28.35 | 5.99 M | $9.24 B |
12/18/2024 | $31.31 | $29.46 (-5.91%) | $31.40 | $29.17 | 4.10 M | $9.55 B |
12/17/2024 | $31.42 | $31.34 (-0.25%) | $31.78 | $31.00 | 3.14 M | $10.16 B |
12/16/2024 | $30.40 | $31.47 (3.52%) | $31.61 | $30.24 | 3.72 M | $10.21 B |
12/13/2024 | $31.49 | $30.49 (-3.18%) | $31.49 | $30.25 | 4.36 M | $9.89 B |
12/12/2024 | $31.14 | $31.32 (0.58%) | $32.07 | $30.68 | 2.45 M | $10.16 B |
12/11/2024 | $31.75 | $31.20 (-1.73%) | $31.82 | $30.99 | 3.51 M | $10.12 B |
12/10/2024 | $32.25 | $31.28 (-3.01%) | $32.55 | $30.95 | 4.75 M | $10.14 B |
12/09/2024 | $33.81 | $32.44 (-4.05%) | $33.90 | $32.14 | 4.26 M | $10.52 B |
12/06/2024 | $33.65 | $33.66 (0.03%) | $34.08 | $33.16 | 2.85 M | $10.92 B |
12/05/2024 | $33.26 | $33.29 (0.09%) | $33.83 | $33.08 | 3.43 M | $10.80 B |
12/04/2024 | $32.10 | $33.08 (3.05%) | $33.58 | $32.05 | 5.14 M | $10.73 B |
12/03/2024 | $30.65 | $31.53 (2.87%) | $31.57 | $30.53 | 2.15 M | $10.23 B |
12/02/2024 | $30.83 | $31.00 (0.55%) | $31.55 | $30.67 | 2.58 M | $10.05 B |
11/29/2024 | $30.50 | $30.84 (1.11%) | $31.21 | $30.50 | 1.63 M | $10.00 B |
11/27/2024 | $31.29 | $30.57 (-2.3%) | $31.33 | $30.16 | 3.12 M | $9.91 B |
11/26/2024 | $31.88 | $31.29 (-1.85%) | $32.02 | $31.23 | 5.74 M | $10.15 B |
11/25/2024 | $32.22 | $32.23 (0.03%) | $33.26 | $32.21 | 7.43 M | $10.45 B |
11/22/2024 | $31.00 | $31.52 (1.68%) | $32.25 | $30.85 | 5.46 M | $10.22 B |