5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+39.22%
3 MONTH PERFORMANCE
+49.43%
6 MONTH PERFORMANCE
+28.64%
YEAR-TO-DATE PERFORMANCE
+7.15%
1 YEAR PERFORMANCE
-0.07%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $23.61 | $23.37 (-1.02%) | $23.73 | $23.07 | 8.95 M | $8.09 B |
| 10/30/2025 | $23.11 | $23.52 (1.77%) | $24.03 | $23.11 | 8.20 M | $8.14 B |
| 10/29/2025 | $23.51 | $23.65 (0.6%) | $24.02 | $23.07 | 14.99 M | $8.19 B |
| 10/28/2025 | $24.40 | $23.75 (-2.66%) | $25.35 | $23.56 | 25.52 M | $8.22 B |
| 10/27/2025 | $22.70 | $22.08 (-2.73%) | $22.80 | $21.89 | 18.23 M | $7.64 B |
| 10/24/2025 | $23.41 | $22.80 (-2.61%) | $23.57 | $22.65 | 7.25 M | $7.89 B |
| 10/23/2025 | $22.54 | $22.87 (1.46%) | $23.04 | $22.45 | 6.86 M | $7.80 B |
| 10/22/2025 | $22.62 | $22.58 (-0.18%) | $22.91 | $22.38 | 4.86 M | $7.70 B |
| 10/21/2025 | $22.51 | $22.75 (1.07%) | $22.92 | $22.30 | 3.43 M | $7.76 B |
| 10/20/2025 | $22.51 | $22.56 (0.22%) | $23.06 | $22.30 | 5.18 M | $7.70 B |
| 10/17/2025 | $22.37 | $22.43 (0.27%) | $22.85 | $22.30 | 3.55 M | $7.65 B |
| 10/16/2025 | $23.02 | $22.53 (-2.13%) | $23.50 | $22.09 | 4.68 M | $7.69 B |
| 10/15/2025 | $23.08 | $22.76 (-1.39%) | $23.15 | $22.40 | 5.54 M | $7.77 B |
| 10/14/2025 | $22.63 | $22.79 (0.71%) | $23.02 | $22.34 | 5.09 M | $7.78 B |
| 10/13/2025 | $23.49 | $23.18 (-1.32%) | $23.49 | $22.70 | 5.90 M | $7.91 B |
| 10/10/2025 | $23.91 | $22.74 (-4.89%) | $23.96 | $22.62 | 11.80 M | $7.76 B |
| 10/09/2025 | $22.40 | $24.08 (7.5%) | $24.14 | $21.84 | 15.73 M | $8.22 B |
| 10/08/2025 | $23.72 | $22.30 (-5.99%) | $24.07 | $21.98 | 35.66 M | $7.61 B |
| 10/07/2025 | $21.33 | $20.73 (-2.81%) | $21.33 | $20.12 | 7.63 M | $7.07 B |
| 10/06/2025 | $20.50 | $21.26 (3.71%) | $21.49 | $20.23 | 9.57 M | $7.25 B |
| 10/03/2025 | $20.64 | $20.30 (-1.65%) | $21.02 | $20.27 | 4.79 M | $6.93 B |
| 10/02/2025 | $19.97 | $20.52 (2.75%) | $20.85 | $19.72 | 8.61 M | $7.00 B |
| 10/01/2025 | $19.88 | $19.72 (-0.8%) | $20.55 | $19.54 | 6.58 M | $6.73 B |
| 09/30/2025 | $20.09 | $19.80 (-1.44%) | $20.09 | $19.27 | 5.12 M | $6.76 B |
| 09/29/2025 | $19.93 | $20.11 (0.9%) | $20.36 | $19.71 | 4.45 M | $6.86 B |
| 09/26/2025 | $19.30 | $19.79 (2.54%) | $19.90 | $19.14 | 4.75 M | $6.75 B |
| 09/25/2025 | $19.22 | $19.25 (0.16%) | $19.53 | $19.11 | 5.03 M | $6.57 B |
| 09/24/2025 | $19.97 | $19.74 (-1.15%) | $20.50 | $19.33 | 8.15 M | $6.74 B |
| 09/23/2025 | $20.16 | $19.88 (-1.39%) | $20.57 | $19.82 | 4.57 M | $6.78 B |
| 09/22/2025 | $19.84 | $20.22 (1.92%) | $20.32 | $19.36 | 5.86 M | $6.90 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.
