Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 31.63 | 31.84 | 30.95 | 31.34 | 31.34 | 1,627,483 |
| 20 May 2024 | 32.20 | 32.55 | 31.35 | 32.02 | 32.02 | 2,912,500 |
| 17 May 2024 | 32.01 | 32.39 | 31.62 | 32.23 | 32.23 | 2,645,800 |
| 16 May 2024 | 31.91 | 32.16 | 31.50 | 31.53 | 31.53 | 2,033,700 |
| 15 May 2024 | 31.39 | 32.00 | 31.08 | 31.87 | 31.87 | 4,562,800 |
| 14 May 2024 | 29.96 | 31.39 | 29.96 | 30.67 | 30.67 | 3,937,700 |
| 13 May 2024 | 29.66 | 30.01 | 28.61 | 29.96 | 29.96 | 4,645,300 |
| 10 May 2024 | 31.21 | 31.30 | 29.35 | 29.42 | 29.42 | 3,734,500 |
| 09 May 2024 | 31.68 | 31.86 | 30.63 | 31.03 | 31.03 | 5,096,300 |
| 08 May 2024 | 30.29 | 31.88 | 29.09 | 31.38 | 31.38 | 11,942,700 |
| 07 May 2024 | 28.10 | 28.38 | 27.41 | 27.83 | 27.83 | 7,617,300 |
| 06 May 2024 | 28.75 | 29.37 | 28.52 | 28.63 | 28.63 | 2,675,300 |
| 03 May 2024 | 28.93 | 28.93 | 28.36 | 28.61 | 28.61 | 2,199,000 |
| 02 May 2024 | 28.94 | 28.94 | 27.62 | 28.17 | 28.17 | 2,553,900 |
| 01 May 2024 | 28.41 | 29.30 | 27.94 | 28.21 | 28.21 | 2,313,300 |
| 30 Apr 2024 | 28.48 | 29.06 | 28.09 | 28.12 | 28.12 | 4,050,800 |
| 29 Apr 2024 | 29.75 | 30.08 | 28.73 | 28.86 | 28.86 | 2,990,500 |
| 26 Apr 2024 | 29.72 | 30.11 | 29.19 | 29.75 | 29.75 | 3,833,500 |
| 25 Apr 2024 | 27.82 | 28.91 | 27.69 | 28.89 | 28.89 | 2,621,000 |
| 24 Apr 2024 | 28.49 | 29.25 | 28.25 | 28.88 | 28.88 | 2,809,100 |
| 23 Apr 2024 | 27.42 | 29.09 | 27.42 | 28.53 | 28.53 | 4,227,500 |
| 22 Apr 2024 | 27.28 | 27.55 | 26.67 | 27.35 | 27.35 | 5,145,900 |
| 19 Apr 2024 | 27.42 | 27.52 | 26.52 | 26.89 | 26.89 | 3,184,600 |
| 18 Apr 2024 | 27.89 | 28.09 | 27.33 | 27.41 | 27.41 | 2,125,100 |
| 17 Apr 2024 | 28.70 | 28.91 | 27.64 | 27.66 | 27.66 | 2,300,200 |
| 16 Apr 2024 | 28.30 | 28.74 | 27.57 | 28.55 | 28.55 | 2,903,400 |
| 15 Apr 2024 | 28.46 | 29.17 | 28.30 | 28.41 | 28.41 | 4,967,400 |
| 12 Apr 2024 | 29.39 | 30.15 | 28.52 | 28.56 | 28.56 | 2,555,600 |
| 11 Apr 2024 | 29.79 | 29.91 | 29.07 | 29.82 | 29.82 | 2,885,200 |
| 10 Apr 2024 | 29.19 | 30.07 | 29.11 | 29.60 | 29.60 | 3,102,900 |
| 09 Apr 2024 | 30.09 | 30.21 | 29.33 | 30.00 | 30.00 | 2,134,300 |
| 08 Apr 2024 | 29.74 | 30.21 | 29.36 | 30.09 | 30.09 | 2,360,800 |
| 05 Apr 2024 | 29.27 | 29.82 | 29.16 | 29.32 | 29.32 | 4,747,900 |
| 04 Apr 2024 | 29.99 | 30.34 | 29.20 | 29.27 | 29.27 | 2,752,900 |
| 03 Apr 2024 | 29.21 | 29.75 | 29.20 | 29.56 | 29.56 | 2,751,400 |
| 02 Apr 2024 | 29.29 | 29.43 | 28.60 | 29.32 | 29.32 | 2,892,100 |
| 01 Apr 2024 | 30.55 | 31.23 | 29.77 | 29.84 | 29.84 | 3,313,500 |
| 28 Mar 2024 | 30.08 | 30.91 | 30.01 | 30.52 | 30.52 | 3,351,000 |
| 27 Mar 2024 | 31.57 | 31.87 | 30.07 | 30.21 | 30.21 | 4,755,900 |
| 26 Mar 2024 | 31.13 | 31.73 | 30.50 | 31.00 | 31.00 | 3,558,200 |
| 25 Mar 2024 | 30.76 | 31.12 | 30.57 | 30.72 | 30.72 | 2,047,000 |
| 22 Mar 2024 | 31.84 | 31.99 | 30.82 | 30.96 | 30.96 | 2,184,900 |
| 21 Mar 2024 | 32.33 | 33.11 | 31.75 | 31.80 | 31.80 | 3,999,100 |
| 20 Mar 2024 | 31.44 | 32.09 | 30.96 | 32.00 | 32.00 | 3,110,700 |
| 19 Mar 2024 | 30.77 | 31.56 | 30.54 | 31.30 | 31.30 | 2,698,100 |
| 18 Mar 2024 | 31.05 | 31.87 | 30.95 | 31.53 | 31.53 | 3,072,900 |
| 15 Mar 2024 | 30.73 | 30.88 | 30.40 | 30.81 | 30.81 | 5,046,900 |
| 14 Mar 2024 | 31.33 | 31.74 | 30.73 | 31.08 | 31.08 | 3,996,900 |
| 13 Mar 2024 | 31.64 | 32.35 | 31.27 | 31.64 | 31.64 | 3,464,600 |
| 12 Mar 2024 | 31.89 | 32.02 | 31.11 | 31.94 | 31.94 | 3,507,400 |
| 11 Mar 2024 | 32.38 | 32.91 | 31.39 | 31.60 | 31.60 | 3,869,100 |
| 08 Mar 2024 | 33.52 | 34.22 | 32.47 | 32.57 | 32.57 | 5,396,700 |
| 07 Mar 2024 | 33.79 | 33.89 | 32.64 | 33.28 | 33.28 | 6,573,000 |
| 06 Mar 2024 | 33.31 | 34.12 | 32.65 | 33.76 | 33.76 | 7,164,700 |
| 05 Mar 2024 | 33.67 | 33.74 | 31.54 | 32.45 | 32.45 | 6,747,200 |
| 04 Mar 2024 | 34.83 | 35.07 | 34.01 | 34.53 | 34.53 | 7,963,400 |
| 01 Mar 2024 | 34.15 | 34.36 | 33.05 | 34.30 | 34.30 | 5,131,700 |
| 29 Feb 2024 | 32.85 | 33.94 | 32.85 | 33.87 | 33.87 | 6,331,600 |
| 28 Feb 2024 | 33.16 | 33.35 | 32.69 | 32.83 | 32.83 | 3,864,500 |
| 27 Feb 2024 | 33.68 | 33.92 | 33.13 | 33.57 | 33.57 | 4,734,000 |
| 26 Feb 2024 | 33.31 | 34.32 | 32.88 | 33.24 | 33.24 | 5,858,200 |
| 23 Feb 2024 | 33.99 | 33.99 | 33.17 | 33.18 | 33.18 | 5,761,500 |
| 22 Feb 2024 | 33.83 | 34.19 | 33.20 | 33.84 | 33.84 | 4,478,700 |
| 21 Feb 2024 | 32.26 | 32.87 | 31.59 | 32.58 | 32.58 | 6,276,100 |
| 20 Feb 2024 | 33.61 | 33.61 | 31.76 | 32.72 | 32.72 | 6,323,800 |
| 16 Feb 2024 | 33.45 | 34.21 | 32.96 | 33.96 | 33.96 | 6,080,600 |
| 15 Feb 2024 | 33.67 | 34.28 | 33.41 | 33.70 | 33.70 | 7,986,600 |
| 14 Feb 2024 | 32.60 | 33.95 | 32.06 | 33.89 | 33.89 | 8,471,500 |
| 13 Feb 2024 | 29.76 | 32.18 | 29.19 | 31.85 | 31.85 | 8,361,300 |
| 12 Feb 2024 | 31.23 | 32.17 | 30.60 | 31.52 | 31.52 | 8,616,900 |
| 09 Feb 2024 | 33.07 | 33.13 | 31.29 | 31.72 | 31.72 | 11,235,900 |
| 08 Feb 2024 | 31.34 | 32.88 | 30.11 | 32.57 | 32.57 | 24,395,200 |
| 07 Feb 2024 | 23.59 | 24.58 | 23.13 | 24.29 | 24.29 | 10,657,900 |
| 06 Feb 2024 | 23.89 | 24.19 | 22.77 | 23.48 | 23.48 | 6,438,900 |
| 05 Feb 2024 | 23.77 | 24.17 | 23.17 | 23.75 | 23.75 | 5,748,500 |
| 02 Feb 2024 | 23.15 | 24.45 | 22.95 | 24.13 | 24.13 | 8,178,800 |
| 01 Feb 2024 | 22.72 | 23.13 | 22.42 | 22.77 | 22.77 | 4,686,400 |
| 31 Jan 2024 | 22.78 | 23.38 | 22.32 | 22.36 | 22.36 | 4,565,000 |
| 30 Jan 2024 | 23.32 | 23.69 | 22.69 | 23.01 | 23.01 | 4,008,700 |
| 29 Jan 2024 | 22.62 | 23.75 | 22.57 | 23.73 | 23.73 | 3,349,800 |
| 26 Jan 2024 | 22.55 | 22.61 | 22.10 | 22.46 | 22.46 | 3,455,200 |
| 25 Jan 2024 | 22.56 | 22.83 | 22.21 | 22.53 | 22.53 | 6,417,600 |
| 24 Jan 2024 | 22.72 | 22.94 | 22.00 | 22.27 | 22.27 | 7,548,800 |
| 23 Jan 2024 | 22.68 | 22.68 | 21.81 | 22.31 | 22.31 | 4,819,100 |
| 22 Jan 2024 | 22.32 | 23.11 | 21.79 | 22.40 | 22.40 | 7,748,200 |
| 19 Jan 2024 | 21.73 | 22.14 | 21.38 | 21.99 | 21.99 | 3,797,500 |
| 18 Jan 2024 | 22.57 | 22.74 | 21.03 | 21.51 | 21.51 | 4,708,200 |
| 17 Jan 2024 | 22.15 | 22.49 | 21.72 | 22.22 | 22.22 | 2,998,300 |
| 16 Jan 2024 | 22.08 | 22.66 | 22.00 | 22.59 | 22.59 | 3,188,400 |
| 12 Jan 2024 | 22.55 | 22.88 | 22.13 | 22.31 | 22.31 | 1,937,700 |
| 11 Jan 2024 | 22.83 | 22.99 | 21.99 | 22.46 | 22.46 | 2,126,300 |
| 10 Jan 2024 | 22.51 | 22.80 | 21.96 | 22.67 | 22.67 | 3,284,200 |
| 09 Jan 2024 | 22.24 | 22.80 | 22.04 | 22.58 | 22.58 | 3,520,800 |
| 08 Jan 2024 | 22.16 | 22.83 | 22.16 | 22.59 | 22.59 | 3,667,300 |
| 05 Jan 2024 | 21.46 | 22.46 | 21.46 | 22.25 | 22.25 | 3,277,600 |
| 04 Jan 2024 | 21.57 | 22.00 | 21.32 | 21.71 | 21.71 | 3,875,500 |
| 03 Jan 2024 | 22.11 | 22.56 | 21.71 | 21.74 | 21.74 | 5,192,100 |
| 02 Jan 2024 | 23.33 | 23.52 | 22.49 | 22.72 | 22.72 | 4,549,100 |
| 29 Dec 2023 | 24.00 | 24.17 | 23.37 | 23.40 | 23.40 | 2,954,100 |
| 28 Dec 2023 | 24.00 | 24.49 | 23.67 | 24.23 | 24.23 | 2,527,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.