Confluent, Inc. (CFLT) Charts

$31.01

south_east
-$1.53 (-4.7%)
Day's range
$30.7
Day's range
$32.82

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