Confluent, Inc. (CFLT) NASDAQ
30.99
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
30.99
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 30.68 | 30.99 | 30.99 | 31 | 30.67 | 17.66M |
| March 13, 2026 | 30.7 | 30.67 | 30.67 | 30.73 | 30.66 | 14.81M |
| March 12, 2026 | 30.67 | 30.69 | 30.69 | 30.71 | 30.65 | 4.71M |
| March 11, 2026 | 30.73 | 30.71 | 30.71 | 30.74 | 30.67 | 5.07M |
| March 10, 2026 | 30.75 | 30.73 | 30.73 | 30.79 | 30.7 | 6.51M |
| March 09, 2026 | 30.76 | 30.75 | 30.75 | 30.79 | 30.72 | 8.69M |
| March 06, 2026 | 30.77 | 30.77 | 30.77 | 30.79 | 30.75 | 4.83M |
| March 05, 2026 | 30.75 | 30.79 | 30.79 | 30.79 | 30.75 | 6.07M |
| March 04, 2026 | 30.77 | 30.75 | 30.75 | 30.81 | 30.73 | 8.5M |
| March 03, 2026 | 30.67 | 30.75 | 30.75 | 30.77 | 30.67 | 12M |
| March 02, 2026 | 30.66 | 30.7 | 30.7 | 30.7 | 30.64 | 3.86M |
| February 27, 2026 | 30.6 | 30.67 | 30.67 | 30.72 | 30.6 | 10.3M |
| February 26, 2026 | 30.65 | 30.63 | 30.63 | 30.66 | 30.61 | 7.3M |
| February 25, 2026 | 30.66 | 30.64 | 30.64 | 30.68 | 30.62 | 5.62M |
| February 24, 2026 | 30.68 | 30.62 | 30.62 | 30.74 | 30.62 | 10.89M |
| February 23, 2026 | 30.66 | 30.69 | 30.69 | 30.76 | 30.66 | 10M |
| February 20, 2026 | 30.67 | 30.7 | 0 | 30.76 | 30.65 | 16.23M |
| February 19, 2026 | 30.66 | 30.72 | 0 | 30.72 | 30.61 | 5.76M |
| February 18, 2026 | 30.66 | 30.66 | 0 | 30.69 | 30.6 | 6.78M |
| February 17, 2026 | 30.58 | 30.7 | 0 | 30.7 | 30.56 | 6.69M |
| February 13, 2026 | 30.54 | 30.56 | 0 | 30.64 | 30.52 | 13.58M |
| February 12, 2026 | 30.57 | 30.52 | 0 | 30.63 | 30.52 | 15.49M |
| February 11, 2026 | 30.63 | 30.51 | 0 | 30.63 | 30.49 | 10.33M |
| February 10, 2026 | 30.58 | 30.59 | 0 | 30.65 | 30.56 | 11.67M |
| February 09, 2026 | 30.58 | 30.58 | 0 | 30.65 | 30.57 | 16.92M |
| February 06, 2026 | 30.4 | 30.57 | 0 | 30.6 | 30.39 | 42.11M |
| February 05, 2026 | 30.36 | 30.36 | 0 | 30.56 | 30.33 | 62.48M |
| February 04, 2026 | 30.45 | 30.33 | 0 | 30.51 | 30.27 | 58.49M |
| February 03, 2026 | 30.48 | 30.45 | 0 | 30.51 | 30.38 | 53.41M |
| February 02, 2026 | 30.54 | 30.54 | 0 | 30.6 | 30.51 | 14.81M |
| January 30, 2026 | 30.54 | 30.54 | 0 | 30.57 | 30.51 | 8.34M |
| January 29, 2026 | 30.55 | 30.57 | 0 | 30.57 | 30.49 | 15.01M |
| January 28, 2026 | 30.53 | 30.53 | 0 | 30.57 | 30.53 | 5.85M |
| January 27, 2026 | 30.56 | 30.54 | 0 | 30.59 | 30.52 | 7.31M |
| January 26, 2026 | 30.55 | 30.53 | 0 | 30.6 | 30.53 | 3.84M |
| January 23, 2026 | 30.52 | 30.55 | 0 | 30.57 | 30.51 | 5.35M |
| January 22, 2026 | 30.5 | 30.53 | 0 | 30.55 | 30.49 | 5.03M |
| January 21, 2026 | 30.44 | 30.5 | 0 | 30.55 | 30.44 | 5.25M |
| January 20, 2026 | 30.51 | 30.44 | 0 | 30.54 | 30.42 | 13.57M |
| January 16, 2026 | 30.55 | 30.53 | 0 | 30.58 | 30.52 | 5.53M |
| January 15, 2026 | 30.55 | 30.53 | 0 | 30.6 | 30.52 | 8.82M |
| January 14, 2026 | 30.61 | 30.57 | 0 | 30.63 | 30.55 | 13.91M |
| January 13, 2026 | 30.41 | 30.42 | 0 | 30.45 | 30.38 | 6.49M |
| January 12, 2026 | 30.37 | 30.43 | 0 | 30.44 | 30.37 | 7.4M |
| January 09, 2026 | 30.39 | 30.36 | 0 | 30.44 | 30.35 | 6.59M |
| January 08, 2026 | 30.2 | 30.42 | 0 | 30.42 | 30.19 | 10.77M |
| January 07, 2026 | 30.2 | 30.18 | 0 | 30.2 | 30.17 | 15.98M |
| January 06, 2026 | 30.15 | 30.18 | 0 | 30.22 | 30.14 | 15.2M |
| January 05, 2026 | 30.13 | 30.15 | 0 | 30.23 | 30.12 | 10.31M |
| January 02, 2026 | 30.27 | 30.11 | 0 | 30.3 | 30.09 | 29.42M |
| December 31, 2025 | 30.13 | 30.24 | 0 | 30.33 | 30.12 | 4.68M |
| December 30, 2025 | 30.11 | 30.13 | 0 | 30.15 | 30.09 | 3M |
| December 29, 2025 | 30.09 | 30.1 | 0 | 30.17 | 30.06 | 3.1M |
| December 26, 2025 | 30.06 | 30.11 | 0 | 30.17 | 30.06 | 1.95M |
| December 24, 2025 | 30.01 | 30.14 | 0 | 30.15 | 29.99 | 3.33M |
| December 23, 2025 | 29.97 | 30.05 | 0 | 30.06 | 29.95 | 4.26M |
| December 22, 2025 | 30 | 29.95 | 0 | 30 | 29.95 | 5.25M |
| December 19, 2025 | 29.98 | 29.96 | 0 | 30.03 | 29.95 | 13.17M |
| December 18, 2025 | 30.04 | 29.95 | 0 | 30.07 | 29.95 | 15.45M |
| December 17, 2025 | 30.01 | 30 | 0 | 30.05 | 30 | 11.79M |