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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.05	20.01	20.01	20.62	19.74	5.03M
September 09, 2025	20.09	19.96	19.96	20.19	19.6	6.83M
September 08, 2025	19.2	20.24	20.24	20.36	18.9	9.69M
September 05, 2025	18.76	19.34	19.34	19.49	18.69	7.86M
September 04, 2025	18.96	18.55	18.55	19.09	18.34	9.39M
September 03, 2025	19.25	19.23	19.23	19.35	18.81	6.27M
September 02, 2025	19.37	19.18	19.18	19.55	18.9	6.29M
August 29, 2025	20.05	19.86	19.86	20.28	19.6	5.99M
August 28, 2025	19.13	20.05	20.05	20.17	19.01	13.56M
August 27, 2025	18	18.85	18.85	18.9	18	12.01M
August 26, 2025	17.9	17.76	17.76	18.11	17.73	14.17M
August 25, 2025	17.68	17.8	17.8	17.82	17.43	6.68M
August 22, 2025	17.29	17.79	17.79	17.85	17.1	8.78M
August 21, 2025	17.08	17.28	17.28	17.39	16.91	5.97M
August 20, 2025	17.2	17.12	17.12	17.29	16.76	7.12M
August 19, 2025	17.77	17.38	17.38	18.12	17.34	5.13M
August 18, 2025	17.98	17.87	17.87	18.25	17.77	5.33M
August 15, 2025	17.95	17.79	17.79	18.5	17.63	10.12M
August 14, 2025	17.02	17.85	17.85	17.93	16.65	12.98M
August 13, 2025	16.74	17.29	17.29	17.31	16.36	9.6M
August 12, 2025	16	16.56	16.56	16.63	15.64	12.84M
August 11, 2025	16.26	15.91	15.91	16.45	15.8	12.6M
August 08, 2025	16.99	16.33	16.33	17.18	16.19	11.23M
August 07, 2025	17.45	16.93	16.93	17.62	16.53	8.43M
August 06, 2025	17.17	17.24	17.24	17.55	17.02	7.96M
August 05, 2025	17.21	17.15	17.15	17.69	16.95	9.35M
August 04, 2025	17.45	17.12	17.12	17.5	16.72	9.69M
August 01, 2025	17.53	17.2	17.2	17.56	16.56	19.54M
July 31, 2025	18.25	17.73	17.73	19.12	17.51	51.16M
July 30, 2025	26.9	26.4	26.4	27.46	26.3	17.24M
July 29, 2025	27.27	26.97	26.97	27.61	26.8	6.92M
July 28, 2025	27.59	27	27	27.79	26.98	5.92M
July 25, 2025	26.7	27.35	27.35	27.66	26.65	5.82M
July 24, 2025	26.1	26.6	26.6	26.89	25.94	5.21M
July 23, 2025	26.65	26.35	26.35	26.81	25.86	8.08M
July 22, 2025	25.47	26.01	26.01	26.22	24.87	5.38M
July 21, 2025	25.49	25.49	25.49	25.59	24.93	6.38M
July 18, 2025	25.75	25.38	25.38	25.79	24.92	4.35M
July 17, 2025	24.99	25.43	25.43	25.77	24.99	4.95M
July 16, 2025	24.6	24.92	24.92	24.98	24.12	4.09M
July 15, 2025	24.12	24.36	24.36	24.7	23.81	4.74M
July 14, 2025	24.04	23.97	23.97	24.38	23.81	4.16M
July 11, 2025	24.61	24.16	24.16	24.98	24.01	5.69M

Confluent, Inc. (CFLT) NASDAQ