• SPX
  • $5,965.58
  • 0.62 %
  • $36.54
  • DJI
  • $43,716.44
  • -0.03 %
  • -$13.49
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,229.01
  • 1.29 %
  • $245.55
Confluent, Inc. (CFLT) Charts

Confluent, Inc. (CFLT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$27.49

$0.36

(1.33%)

Day's range
$26.88
Day's range
$27.97
  • 5 DAY PERFORMANCE

    +4.84%
  • 1 MONTH PERFORMANCE

    +37.66%
  • 3 MONTH PERFORMANCE

    +44.76%
  • 6 MONTH PERFORMANCE

    -1.22%
  • YEAR-TO-DATE PERFORMANCE

    +17.48%
  • 1 YEAR PERFORMANCE

    +52.38%

Confluent, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $27.08 $27.37   (1.07%) $27.97 $26.88 1.42 M
11/06/2024 $26.58 $27.13   (2.07%) $27.82 $26.25 6.57 M $8.80 B
11/05/2024 $26.73 $26.43   (-1.12%) $26.78 $26.01 3.20 M $8.57 B
11/04/2024 $26.00 $26.63   (2.42%) $26.82 $25.90 4.08 M $8.64 B
11/01/2024 $25.93 $26.22   (1.12%) $26.66 $25.24 6.43 M $8.50 B
10/31/2024 $27.61 $26.17   (-5.22%) $28.95 $25.55 13.76 M $8.49 B
10/30/2024 $23.30 $23.07   (-0.99%) $23.64 $22.91 5.49 M $7.48 B
10/29/2024 $22.65 $23.03   (1.68%) $23.31 $22.61 2.68 M $7.47 B
10/28/2024 $22.59 $22.60   (0.04%) $23.11 $22.51 2.55 M $7.33 B
10/25/2024 $21.80 $22.53   (3.35%) $22.86 $21.80 3.27 M $7.20 B
10/24/2024 $21.52 $21.80   (1.3%) $21.87 $21.47 2.22 M $6.96 B
10/23/2024 $21.73 $21.28   (-2.07%) $21.93 $21.05 1.65 M $6.80 B
10/22/2024 $21.98 $21.98   (0%) $22.27 $21.86 1.42 M $7.02 B
10/21/2024 $22.40 $22.17   (-1.03%) $22.92 $21.93 2.78 M $7.08 B
10/18/2024 $22.50 $22.45   (-0.22%) $22.73 $22.17 3.68 M $7.17 B
10/17/2024 $22.35 $22.32   (-0.13%) $22.36 $21.82 2.64 M $7.13 B
10/16/2024 $22.50 $22.15   (-1.56%) $22.72 $22.14 3.55 M $7.08 B
10/15/2024 $22.37 $22.28   (-0.4%) $22.95 $21.98 3.82 M $7.12 B
10/14/2024 $22.47 $22.36   (-0.49%) $22.80 $22.04 2.14 M $7.14 B
10/11/2024 $22.17 $22.23   (0.27%) $22.59 $22.10 3.33 M $7.10 B
10/10/2024 $20.95 $22.34   (6.63%) $22.40 $20.69 4.93 M $7.14 B
10/09/2024 $19.92 $20.85   (4.67%) $21.25 $19.92 3.47 M $6.66 B
10/08/2024 $19.83 $19.89   (0.3%) $19.95 $19.59 3.06 M $6.35 B
10/07/2024 $20.48 $19.97   (-2.49%) $20.51 $19.90 2.88 M $6.38 B
10/04/2024 $19.32 $20.57   (6.47%) $20.60 $19.04 3.60 M $6.57 B
10/03/2024 $18.92 $18.94   (0.11%) $19.13 $18.61 2.77 M $6.05 B
10/02/2024 $18.78 $19.12   (1.81%) $19.25 $18.67 2.75 M $6.11 B
10/01/2024 $20.35 $18.90   (-7.13%) $20.37 $18.88 4.09 M $6.04 B
09/30/2024 $19.51 $20.38   (4.46%) $20.43 $19.45 4.91 M $6.51 B
09/27/2024 $19.95 $19.70   (-1.25%) $20.14 $19.46 5.79 M $6.29 B
09/26/2024 $20.15 $19.69   (-2.28%) $20.18 $19.27 6.47 M $6.29 B
09/25/2024 $19.70 $19.77   (0.36%) $20.00 $19.42 3.75 M $6.31 B
09/24/2024 $19.69 $19.81   (0.61%) $19.94 $19.51 3.47 M $6.33 B
09/23/2024 $20.36 $19.69   (-3.29%) $20.47 $19.64 4.54 M $6.29 B
09/20/2024 $20.62 $20.36   (-1.26%) $20.63 $19.91 4.75 M $6.50 B
09/19/2024 $21.13 $20.66   (-2.22%) $21.50 $20.48 3.94 M $6.60 B
09/18/2024 $20.80 $20.32   (-2.31%) $21.01 $20.27 3.73 M $6.49 B
09/17/2024 $20.98 $20.80   (-0.86%) $21.26 $20.64 3.59 M $6.64 B
09/16/2024 $20.12 $20.75   (3.13%) $20.87 $20.00 3.62 M $6.63 B
09/13/2024 $19.60 $20.12   (2.65%) $20.14 $19.58 2.81 M $6.43 B
09/12/2024 $19.52 $19.39   (-0.67%) $19.65 $19.31 1.70 M $6.19 B
09/11/2024 $19.41 $19.49   (0.41%) $19.80 $19.20 3.38 M $6.23 B
09/10/2024 $20.12 $19.40   (-3.58%) $20.13 $19.14 5.13 M $6.20 B
09/09/2024 $19.77 $19.95   (0.91%) $20.28 $19.68 2.13 M $6.37 B
09/06/2024 $20.35 $19.60   (-3.69%) $20.40 $19.26 2.47 M $6.26 B
09/05/2024 $19.68 $20.27   (3%) $20.27 $19.61 2.13 M $6.47 B
09/04/2024 $20.00 $19.79   (-1.05%) $20.43 $19.78 3.93 M $6.32 B
09/03/2024 $21.00 $20.37   (-3%) $21.06 $20.27 2.71 M $6.51 B
08/30/2024 $21.12 $21.22   (0.47%) $21.36 $20.72 13.70 M $6.78 B
08/29/2024 $20.77 $20.90   (0.63%) $21.38 $20.64 2.40 M $6.68 B
08/28/2024 $20.88 $20.42   (-2.2%) $20.97 $20.34 2.50 M $6.52 B
08/27/2024 $21.09 $21.07   (-0.09%) $21.32 $20.77 2.40 M $6.73 B
08/26/2024 $21.40 $21.44   (0.19%) $21.94 $21.26 1.66 M $6.85 B
08/23/2024 $21.50 $21.36   (-0.65%) $21.55 $20.90 2.74 M $6.82 B
08/22/2024 $22.00 $21.27   (-3.32%) $22.22 $21.25 1.82 M $6.79 B
08/21/2024 $21.66 $22.10   (2.03%) $22.12 $21.20 2.19 M $7.06 B
08/20/2024 $22.05 $21.61   (-2%) $22.05 $21.44 3.29 M $6.90 B
08/19/2024 $21.95 $22.16   (0.96%) $22.18 $21.64 2.27 M $7.08 B
08/16/2024 $21.64 $21.99   (1.62%) $22.19 $21.59 4.09 M $7.02 B
08/15/2024 $21.54 $21.96   (1.95%) $22.14 $21.48 3.89 M $7.01 B
08/14/2024 $21.11 $21.10   (-0.05%) $21.30 $20.84 4.84 M $6.74 B
08/13/2024 $20.30 $21.31   (4.98%) $21.53 $20.29 5.42 M $6.81 B
08/12/2024 $20.66 $20.18   (-2.32%) $20.71 $20.02 2.52 M $6.45 B
08/09/2024 $20.59 $20.32   (-1.31%) $20.68 $19.82 3.89 M $6.49 B
08/08/2024 $19.30 $19.92   (3.21%) $20.36 $19.07 4.18 M $6.36 B
08/07/2024 $19.40 $18.99   (-2.11%) $19.92 $18.99 6.40 M $6.07 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.