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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	30.36	30.36	30.36	30.56	30.33	62.47M
February 04, 2026	30.43	30.33	30.33	30.51	30.27	58.47M
February 03, 2026	30.48	30.45	30.45	30.51	30.39	53.36M
February 02, 2026	30.54	30.54	30.54	30.6	30.51	14.81M
January 30, 2026	30.54	30.54	30.54	30.57	30.51	8.34M
January 29, 2026	30.54	30.57	30.57	30.57	30.49	14.71M
January 28, 2026	30.53	30.53	30.53	30.57	30.53	5.85M
January 27, 2026	30.56	30.54	30.54	30.59	30.52	7.31M
January 26, 2026	30.55	30.53	30.53	30.6	30.53	3.84M
January 23, 2026	30.52	30.55	30.55	30.57	30.51	5.35M
January 22, 2026	30.5	30.53	30.53	30.55	30.49	5.03M
January 21, 2026	30.44	30.5	30.5	30.55	30.44	5.25M
January 20, 2026	30.52	30.44	30.44	30.54	30.42	13.57M
January 16, 2026	30.55	30.53	30.53	30.58	30.52	5.52M
January 15, 2026	30.55	30.53	30.53	30.6	30.52	8.82M
January 14, 2026	30.61	30.57	30.57	30.63	30.55	13.91M
January 13, 2026	30.41	30.42	30.42	30.45	30.38	5.69M
January 12, 2026	30.37	30.43	30.43	30.44	30.37	7.4M
January 09, 2026	30.39	30.36	30.36	30.44	30.35	6.57M
January 08, 2026	30.21	30.4	30.4	30.42	30.19	9.24M
January 07, 2026	30.18	30.18	30.18	30.2	30.17	15.47M
January 06, 2026	30.15	30.18	30.17	30.22	30.14	15.14M
January 05, 2026	30.13	30.15	30.15	30.23	30.12	10.31M
January 02, 2026	30.27	30.11	30.11	30.3	30.09	29.4M
December 31, 2025	30.13	30.24	30.24	30.33	30.12	4.68M
December 30, 2025	30.11	30.13	30.13	30.15	30.09	2.94M
December 29, 2025	30.09	30.1	30.1	30.17	30.06	3.1M
December 26, 2025	30.06	30.13	30.13	30.17	30.06	1.67M
December 24, 2025	30.01	30.14	30.14	30.15	29.99	3.33M
December 23, 2025	29.97	30.05	30.05	30.06	29.95	4.18M
December 22, 2025	30	29.95	29.95	30	29.95	5.25M
December 19, 2025	29.98	29.96	29.96	30.03	29.95	13.17M
December 18, 2025	30.04	29.95	29.95	30.07	29.95	14.06M
December 17, 2025	30.01	30	30	30.05	30	11.72M
December 16, 2025	30.08	29.96	29.96	30.1	29.96	18.33M
December 15, 2025	30.08	30.07	30.07	30.15	30.05	17.17M
December 12, 2025	30.1	30.08	30.08	30.13	30.02	11.08M
December 11, 2025	30.01	30.14	30.14	30.23	30	19.44M
December 10, 2025	29.89	30.01	30.01	30.04	29.88	29.53M
December 09, 2025	29.83	29.89	29.89	29.9	29.8	53.5M
December 08, 2025	29.84	29.87	29.87	29.95	29.7	146.31M
December 05, 2025	23.11	23.14	23.14	23.51	22.91	5.56M
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

Confluent, Inc. (CFLT) NASDAQ