5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+1.30%
3 MONTH PERFORMANCE
+30.12%
6 MONTH PERFORMANCE
+77.33%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+5.32%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/03/2026 | $30.48 | $30.49 (0.02%) | $30.51 | $30.41 | 41.20 M | $10.55 B |
| 02/02/2026 | $30.54 | $30.54 (0%) | $30.60 | $30.51 | 14.81 M | $10.57 B |
| 01/30/2026 | $30.54 | $30.54 (0%) | $30.57 | $30.51 | 8.34 M | $10.57 B |
| 01/29/2026 | $30.55 | $30.57 (0.07%) | $30.57 | $30.49 | 15.01 M | $10.58 B |
| 01/28/2026 | $30.53 | $30.53 (0%) | $30.57 | $30.53 | 5.85 M | $10.57 B |
| 01/27/2026 | $30.56 | $30.54 (-0.07%) | $30.59 | $30.52 | 7.31 M | $10.57 B |
| 01/26/2026 | $30.55 | $30.53 (-0.07%) | $30.60 | $30.53 | 3.84 M | $10.57 B |
| 01/23/2026 | $30.52 | $30.55 (0.1%) | $30.57 | $30.51 | 5.35 M | $10.58 B |
| 01/22/2026 | $30.50 | $30.53 (0.1%) | $30.55 | $30.49 | 5.03 M | $10.57 B |
| 01/21/2026 | $30.44 | $30.50 (0.2%) | $30.55 | $30.44 | 5.25 M | $10.56 B |
| 01/20/2026 | $30.51 | $30.44 (-0.23%) | $30.54 | $30.42 | 13.57 M | $10.54 B |
| 01/16/2026 | $30.55 | $30.53 (-0.07%) | $30.58 | $30.52 | 5.53 M | $10.57 B |
| 01/15/2026 | $30.55 | $30.53 (-0.07%) | $30.60 | $30.52 | 8.82 M | $10.57 B |
| 01/14/2026 | $30.61 | $30.57 (-0.13%) | $30.63 | $30.55 | 13.91 M | $10.58 B |
| 01/13/2026 | $30.41 | $30.42 (0.03%) | $30.45 | $30.38 | 6.49 M | $10.53 B |
| 01/12/2026 | $30.37 | $30.43 (0.2%) | $30.44 | $30.37 | 7.40 M | $10.53 B |
| 01/09/2026 | $30.39 | $30.36 (-0.1%) | $30.44 | $30.35 | 6.59 M | $10.51 B |
| 01/08/2026 | $30.20 | $30.42 (0.73%) | $30.42 | $30.19 | 10.77 M | $10.53 B |
| 01/07/2026 | $30.20 | $30.18 (-0.07%) | $30.20 | $30.17 | 15.98 M | $10.45 B |
| 01/06/2026 | $30.15 | $30.18 (0.1%) | $30.22 | $30.14 | 15.20 M | $10.45 B |
| 01/05/2026 | $30.13 | $30.15 (0.07%) | $30.23 | $30.12 | 10.31 M | $10.44 B |
| 01/02/2026 | $30.27 | $30.11 (-0.53%) | $30.30 | $30.09 | 29.42 M | $10.42 B |
| 12/31/2025 | $30.13 | $30.24 (0.37%) | $30.33 | $30.12 | 4.68 M | $10.47 B |
| 12/30/2025 | $30.11 | $30.13 (0.07%) | $30.15 | $30.09 | 3.00 M | $10.43 B |
| 12/29/2025 | $30.09 | $30.10 (0.03%) | $30.17 | $30.06 | 3.10 M | $10.42 B |
| 12/26/2025 | $30.06 | $30.11 (0.17%) | $30.17 | $30.06 | 1.95 M | $10.42 B |
| 12/24/2025 | $30.01 | $30.14 (0.43%) | $30.15 | $29.99 | 3.33 M | $10.43 B |
| 12/23/2025 | $29.97 | $30.05 (0.27%) | $30.06 | $29.95 | 4.26 M | $10.40 B |
| 12/22/2025 | $30.00 | $29.95 (-0.17%) | $30.00 | $29.95 | 5.25 M | $10.37 B |
| 12/19/2025 | $29.98 | $29.96 (-0.07%) | $30.03 | $29.95 | 13.17 M | $10.37 B |
| 12/18/2025 | $30.04 | $29.95 (-0.3%) | $30.07 | $29.95 | 15.45 M | $10.37 B |
| 12/17/2025 | $30.01 | $30.00 (-0.03%) | $30.05 | $30.00 | 11.79 M | $10.39 B |
| 12/16/2025 | $30.08 | $29.96 (-0.4%) | $30.10 | $29.96 | 19.85 M | $10.37 B |
| 12/15/2025 | $30.08 | $30.07 (-0.03%) | $30.15 | $30.05 | 17.17 M | $10.41 B |
| 12/12/2025 | $30.10 | $30.05 (-0.17%) | $30.13 | $30.02 | 12.15 M | $10.40 B |
| 12/11/2025 | $30.01 | $30.14 (0.43%) | $30.23 | $30.00 | 19.44 M | $10.43 B |
| 12/10/2025 | $29.89 | $30.00 (0.37%) | $30.04 | $29.88 | 32.22 M | $10.39 B |
| 12/09/2025 | $29.83 | $29.90 (0.23%) | $29.90 | $29.80 | 55.52 M | $10.35 B |
| 12/08/2025 | $29.84 | $29.87 (0.1%) | $29.95 | $29.70 | 146.31 M | $10.34 B |
| 12/05/2025 | $23.11 | $23.14 (0.13%) | $23.51 | $22.91 | 5.56 M | $8.01 B |
| 12/04/2025 | $23.48 | $23.35 (-0.55%) | $23.77 | $23.22 | 5.13 M | $8.08 B |
| 12/03/2025 | $23.03 | $23.65 (2.69%) | $23.67 | $22.42 | 6.13 M | $8.19 B |
| 12/02/2025 | $22.45 | $23.06 (2.72%) | $23.17 | $22.41 | 4.78 M | $7.98 B |
| 12/01/2025 | $21.84 | $21.87 (0.14%) | $22.64 | $21.66 | 5.73 M | $7.57 B |
| 11/28/2025 | $22.03 | $22.25 (1%) | $22.40 | $21.84 | 1.86 M | $7.70 B |
| 11/26/2025 | $21.83 | $21.83 (0%) | $22.16 | $21.58 | 4.07 M | $7.56 B |
| 11/25/2025 | $21.00 | $21.83 (3.95%) | $21.92 | $20.89 | 5.09 M | $7.56 B |
| 11/24/2025 | $20.89 | $21.06 (0.81%) | $21.17 | $20.80 | 4.92 M | $7.29 B |
| 11/21/2025 | $21.31 | $20.73 (-2.72%) | $21.42 | $20.16 | 8.63 M | $7.18 B |
| 11/20/2025 | $22.77 | $21.52 (-5.49%) | $23.13 | $21.38 | 5.70 M | $7.45 B |
| 11/19/2025 | $22.40 | $22.63 (1.03%) | $23.10 | $22.30 | 5.67 M | $7.83 B |
| 11/18/2025 | $22.40 | $22.66 (1.16%) | $22.93 | $22.05 | 4.32 M | $7.84 B |
| 11/17/2025 | $23.09 | $22.66 (-1.86%) | $23.31 | $22.18 | 6.25 M | $7.84 B |
| 11/14/2025 | $22.52 | $23.30 (3.46%) | $23.56 | $22.33 | 3.43 M | $8.07 B |
| 11/13/2025 | $24.15 | $23.40 (-3.11%) | $24.22 | $23.23 | 5.63 M | $8.10 B |
| 11/12/2025 | $24.57 | $24.36 (-0.85%) | $24.94 | $23.87 | 6.54 M | $8.43 B |
| 11/11/2025 | $23.38 | $24.45 (4.58%) | $24.51 | $23.13 | 6.11 M | $8.46 B |
| 11/10/2025 | $22.92 | $23.53 (2.66%) | $23.69 | $22.85 | 4.96 M | $8.15 B |
| 11/07/2025 | $22.30 | $22.68 (1.7%) | $22.84 | $21.85 | 5.81 M | $7.85 B |
| 11/06/2025 | $23.02 | $22.61 (-1.78%) | $23.35 | $22.34 | 5.14 M | $7.83 B |
| 11/05/2025 | $22.70 | $22.54 (-0.7%) | $22.90 | $22.36 | 5.81 M | $7.80 B |
| 11/04/2025 | $23.05 | $22.67 (-1.65%) | $23.18 | $22.30 | 5.96 M | $7.85 B |
| 11/03/2025 | $23.41 | $23.44 (0.13%) | $24.03 | $23.17 | 15.41 M | $8.11 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.
