Confluent Inc. (CFLT)
NASDAQ: CFLT
· Real-Time Price · USD
19.79
0.54 (2.81%)
At close: Sep 26, 2025, 3:59 PM
19.70
-0.45%
After-hours: Sep 26, 2025, 07:56 PM EDT
CFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.30 | 19.90 | 19.14 | 19.79 | 19.79 | 2.81% | 4,727,553 |
| Sep 25, 2025 | 19.22 | 19.53 | 19.11 | 19.25 | 19.25 | -2.48% | 5,034,410 |
| Sep 24, 2025 | 19.97 | 20.50 | 19.33 | 19.74 | 19.74 | -0.70% | 8,146,400 |
| Sep 23, 2025 | 20.16 | 20.57 | 19.82 | 19.88 | 19.88 | -1.68% | 4,573,200 |
| Sep 22, 2025 | 19.84 | 20.32 | 19.36 | 20.22 | 20.22 | 0.85% | 5,863,000 |
| Sep 19, 2025 | 20.18 | 20.32 | 19.76 | 20.05 | 20.05 | -0.69% | 7,759,416 |
| Sep 18, 2025 | 19.77 | 20.29 | 19.77 | 20.19 | 20.19 | 3.12% | 4,782,600 |
| Sep 17, 2025 | 19.62 | 20.01 | 19.30 | 19.58 | 19.58 | 0.26% | 5,050,200 |
| Sep 16, 2025 | 19.75 | 19.77 | 19.17 | 19.53 | 19.53 | -1.11% | 5,884,000 |
| Sep 15, 2025 | 19.40 | 20.09 | 19.31 | 19.75 | 19.75 | 2.65% | 7,537,406 |
| Sep 12, 2025 | 19.58 | 19.79 | 19.17 | 19.24 | 19.24 | -1.08% | 4,625,931 |
| Sep 11, 2025 | 20.14 | 20.16 | 19.40 | 19.45 | 19.45 | -2.80% | 7,077,300 |
| Sep 10, 2025 | 20.05 | 20.62 | 19.74 | 20.01 | 20.01 | 0.25% | 5,031,144 |
| Sep 9, 2025 | 20.09 | 20.19 | 19.60 | 19.96 | 19.96 | -1.38% | 6,981,400 |
| Sep 8, 2025 | 19.20 | 20.36 | 18.90 | 20.24 | 20.24 | 4.65% | 9,686,049 |
| Sep 5, 2025 | 18.76 | 19.49 | 18.69 | 19.34 | 19.34 | 4.26% | 7,860,111 |
| 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 |