Confluent, Inc. - CFLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.48	23.35	23.35	23.77	23.22	5.09M
December 03, 2025	23.02	23.65	23.65	23.67	22.42	6.12M
December 02, 2025	22.45	23.06	23.06	23.16	22.41	4.61M
December 01, 2025	21.84	21.87	21.87	22.64	21.66	5.73M
November 28, 2025	22.03	22.25	22.25	22.4	21.84	1.86M
November 26, 2025	21.83	21.83	21.83	22.16	21.58	4.07M
November 25, 2025	21	21.83	21.83	21.92	20.89	5.09M
November 24, 2025	20.89	21.06	21.06	21.17	20.8	4.92M
November 21, 2025	21.31	20.73	20.73	21.42	20.16	8.63M
November 20, 2025	22.77	21.52	21.52	23.13	21.38	5.7M
November 19, 2025	22.4	22.63	22.63	23.1	22.3	5.67M
November 18, 2025	22.4	22.66	22.66	22.93	22.05	4.32M
November 17, 2025	23.09	22.66	22.66	23.31	22.18	6.25M
November 14, 2025	22.52	23.3	23.3	23.56	22.33	3.43M
November 13, 2025	24.15	23.4	23.4	24.22	23.23	5.63M
November 12, 2025	24.57	24.36	24.36	24.94	23.86	6.54M
November 11, 2025	23.38	24.45	24.45	24.5	23.13	6.11M
November 10, 2025	22.92	23.53	23.53	23.69	22.85	4.96M
November 07, 2025	22.3	22.68	22.68	22.84	21.85	5.81M
November 06, 2025	23.02	22.61	22.61	23.35	22.34	5.14M
November 05, 2025	22.7	22.54	22.54	22.9	22.36	5.81M
November 04, 2025	23.05	22.67	22.67	23.18	22.3	5.95M
November 03, 2025	23.41	23.44	23.44	24.02	23.17	15.41M
October 31, 2025	23.61	23.37	23.37	23.73	23.07	8.95M
October 30, 2025	23.11	23.52	23.52	24.03	23.11	8.2M
October 29, 2025	23.51	23.65	23.65	24.02	23.07	14.99M
October 28, 2025	24.4	23.75	23.75	25.35	23.56	25.51M
October 27, 2025	22.7	22.08	22.08	22.8	21.89	18.23M
October 24, 2025	23.41	22.8	22.8	23.57	22.65	7.25M
October 23, 2025	22.54	22.87	22.87	23.04	22.45	6.86M
October 22, 2025	22.62	22.58	22.58	22.91	22.38	4.77M
October 21, 2025	22.51	22.75	22.75	22.92	22.3	3.43M
October 20, 2025	22.51	22.56	22.56	23.06	22.3	5.18M
October 17, 2025	22.37	22.43	22.43	22.85	22.3	3.55M
October 16, 2025	23.3	22.53	22.53	23.5	22.09	4.66M
October 15, 2025	23.08	22.76	22.76	23.15	22.4	5.48M
October 14, 2025	22.63	22.79	22.79	23.02	22.34	5.09M
October 13, 2025	23.49	23.18	23.18	23.49	22.7	5.9M
October 10, 2025	23.91	22.74	22.74	23.96	22.62	11.8M
October 09, 2025	22.4	24.08	24.08	24.14	21.84	15.73M
October 08, 2025	23.72	22.3	22.3	24.07	21.98	35.66M
October 07, 2025	21.33	20.73	20.73	21.33	20.12	7.63M
October 06, 2025	20.5	21.26	21.26	21.49	20.23	9.57M
October 03, 2025	20.64	20.3	20.3	21.02	20.27	4.79M
October 02, 2025	19.97	20.52	20.52	20.85	19.72	8.61M
October 01, 2025	19.88	19.72	19.72	20.55	19.54	6.57M
September 30, 2025	20.09	19.8	19.8	20.09	19.27	5.12M
September 29, 2025	19.93	20.11	20.11	20.36	19.71	4.45M
September 26, 2025	19.3	19.79	19.79	19.9	19.14	4.75M
September 25, 2025	19.22	19.25	19.25	19.53	19.11	5.03M
September 24, 2025	19.97	19.74	19.74	20.5	19.33	7.43M
September 23, 2025	20.16	19.88	19.88	20.57	19.82	4.48M
September 22, 2025	19.84	20.22	20.22	20.32	19.36	5.86M
September 19, 2025	20.18	20.05	20.05	20.32	19.75	7.76M
September 18, 2025	19.77	20.19	20.19	20.29	19.77	4.78M
September 17, 2025	19.62	19.58	19.58	20	19.3	5.05M
September 16, 2025	19.75	19.53	19.53	19.77	19.17	5.88M
September 15, 2025	19.4	19.75	19.75	20.08	19.31	7.54M
September 12, 2025	19.58	19.24	19.24	19.79	19.17	4.63M
September 11, 2025	20.14	19.45	19.45	20.16	19.4	7.08M

Confluent, Inc. (CFLT) NASDAQ