Confluent, Inc. (CFLT) NASDAQ

23.29

-0.115(-0.49%)

Updated at November 14 03:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202524.1523.423.424.2223.235.63M
November 12, 202524.5724.3624.3624.9423.866.54M
November 11, 202523.3824.4524.4524.523.136.11M
November 10, 202522.9223.5323.5323.6922.854.96M
November 07, 202522.322.6822.6822.8421.855.81M
November 06, 202523.0222.6122.6123.3522.345.14M
November 05, 202522.722.5422.5422.922.365.81M
November 04, 202523.0522.6722.6723.1822.35.95M
November 03, 202523.4123.4423.4424.0223.1715.41M
October 31, 202523.6123.3723.3723.7323.078.95M
October 30, 202523.1123.5223.5224.0323.118.2M
October 29, 202523.5123.6523.6524.0223.0714.99M
October 28, 202524.423.7523.7525.3523.5625.51M
October 27, 202522.722.0822.0822.821.8918.23M
October 24, 202523.4122.822.823.5722.657.25M
October 23, 202522.5422.8722.8723.0422.456.86M
October 22, 202522.6222.5822.5822.9122.384.77M
October 21, 202522.5122.7522.7522.9222.33.43M
October 20, 202522.5122.5622.5623.0622.35.18M
October 17, 202522.3722.4322.4322.8522.33.55M
October 16, 202523.322.5322.5323.522.094.66M
October 15, 202523.0822.7622.7623.1522.45.48M
October 14, 202522.6322.7922.7923.0222.345.09M
October 13, 202523.4923.1823.1823.4922.75.9M
October 10, 202523.9122.7422.7423.9622.6211.8M
October 09, 202522.424.0824.0824.1421.8415.73M
October 08, 202523.7222.322.324.0721.9835.66M
October 07, 202521.3320.7320.7321.3320.127.63M
October 06, 202520.521.2621.2621.4920.239.57M
October 03, 202520.6420.320.321.0220.274.79M
October 02, 202519.9720.5220.5220.8519.728.61M
October 01, 202519.8819.7219.7220.5519.546.57M
September 30, 202520.0919.819.820.0919.275.12M
September 29, 202519.9320.1120.1120.3619.714.45M
September 26, 202519.319.7919.7919.919.144.75M
September 25, 202519.2219.2519.2519.5319.115.03M
September 24, 202519.9719.7419.7420.519.337.43M
September 23, 202520.1619.8819.8820.5719.824.48M
September 22, 202519.8420.2220.2220.3219.365.86M
September 19, 202520.1820.0520.0520.3219.757.76M
September 18, 202519.7720.1920.1920.2919.774.78M
September 17, 202519.6219.5819.582019.35.05M
September 16, 202519.7519.5319.5319.7719.175.88M
September 15, 202519.419.7519.7520.0819.317.54M
September 12, 202519.5819.2419.2419.7919.174.63M
September 11, 202520.1419.4519.4520.1619.47.08M
September 10, 202520.0520.0120.0120.6219.745.03M
September 09, 202520.0919.9619.9620.1919.66.83M
September 08, 202519.220.2420.2420.3618.99.69M
September 05, 202518.7619.3419.3419.4918.697.86M
September 04, 202518.9618.5518.5519.0918.349.39M
September 03, 202519.2519.2319.2319.3518.816.27M
September 02, 202519.3719.1819.1819.5518.96.29M
August 29, 202520.0519.8619.8620.2819.65.99M
August 28, 202519.1320.0520.0520.1719.0113.56M
August 27, 20251818.8518.8518.91812.01M
August 26, 202517.917.7617.7618.1117.7314.17M
August 25, 202517.6817.817.817.8217.436.68M
August 22, 202517.2917.7917.7917.8517.18.78M
August 21, 202517.0817.2817.2817.3916.915.97M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved