Confluent Inc. (CFLT)
NASDAQ: CFLT
· Real-Time Price · USD
19.34
0.79 (4.26%)
At close: Sep 05, 2025, 3:59 PM
19.15
-0.98%
After-hours: Sep 05, 2025, 07:56 PM EDT
CFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.76 | 19.49 | 18.69 | 19.34 | 19.34 | 4.26% | 7,660,241 |
| Sep 4, 2025 | 18.96 | 19.09 | 18.34 | 18.55 | 18.55 | -3.54% | 9,387,538 |
| Sep 3, 2025 | 19.25 | 19.35 | 18.81 | 19.23 | 19.23 | 0.26% | 6,274,216 |
| Sep 2, 2025 | 19.37 | 19.55 | 18.90 | 19.18 | 19.18 | -3.42% | 6,285,600 |
| Aug 29, 2025 | 20.05 | 20.28 | 19.60 | 19.86 | 19.86 | -0.95% | 5,986,222 |
| Aug 28, 2025 | 19.13 | 20.17 | 19.01 | 20.05 | 20.05 | 6.37% | 13,556,229 |
| Aug 27, 2025 | 18.00 | 18.90 | 18.00 | 18.85 | 18.85 | 6.14% | 12,011,200 |
| Aug 26, 2025 | 17.90 | 18.11 | 17.73 | 17.76 | 17.76 | -0.22% | 14,173,224 |
| Aug 25, 2025 | 17.68 | 17.82 | 17.43 | 17.80 | 17.80 | 0.06% | 6,680,026 |
| Aug 22, 2025 | 17.29 | 17.85 | 17.10 | 17.79 | 17.79 | 2.95% | 8,781,900 |
| Aug 21, 2025 | 17.08 | 17.39 | 16.91 | 17.28 | 17.28 | 0.93% | 5,966,513 |
| Aug 20, 2025 | 17.20 | 17.29 | 16.76 | 17.12 | 17.12 | -1.50% | 7,206,512 |
| Aug 19, 2025 | 17.77 | 18.12 | 17.34 | 17.38 | 17.38 | -2.74% | 5,126,700 |
| Aug 18, 2025 | 17.98 | 18.25 | 17.77 | 17.87 | 17.87 | 0.45% | 5,330,610 |
| Aug 15, 2025 | 17.95 | 18.50 | 17.62 | 17.79 | 17.79 | -0.34% | 10,412,342 |
| Aug 14, 2025 | 17.02 | 17.93 | 16.65 | 17.85 | 17.85 | 3.24% | 12,976,100 |
| Aug 13, 2025 | 16.74 | 17.31 | 16.36 | 17.29 | 17.29 | 4.41% | 9,603,400 |
| Aug 12, 2025 | 16.00 | 16.63 | 15.64 | 16.56 | 16.56 | 4.09% | 12,837,939 |
| Aug 11, 2025 | 16.26 | 16.45 | 15.80 | 15.91 | 15.91 | -2.57% | 12,599,900 |
| Aug 8, 2025 | 16.99 | 17.18 | 16.19 | 16.33 | 16.33 | -3.54% | 11,234,428 |