Confluent Inc. (CFLT)
NASDAQ: CFLT
· Real-Time Price · USD
17.85
0.56 (3.24%)
At close: Aug 14, 2025, 3:59 PM
17.90
0.28%
Pre-market: Aug 15, 2025, 09:14 AM EDT
CFLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.02 | 17.93 | 16.65 | 17.85 | 17.85 | 3.24% | 12,876,536 |
| 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 |
| Aug 7, 2025 | 17.45 | 17.62 | 16.53 | 16.93 | 16.93 | -1.80% | 8,425,012 |
| Aug 6, 2025 | 17.17 | 17.55 | 17.02 | 17.24 | 17.24 | 0.52% | 7,955,514 |
| Aug 5, 2025 | 17.21 | 17.69 | 16.95 | 17.15 | 17.15 | 0.18% | 9,345,500 |
| Aug 4, 2025 | 17.45 | 17.50 | 16.72 | 17.12 | 17.12 | -0.47% | 9,685,404 |
| Aug 1, 2025 | 17.53 | 17.56 | 16.56 | 17.20 | 17.20 | -2.99% | 19,540,711 |
| Jul 31, 2025 | 18.25 | 19.12 | 17.51 | 17.73 | 17.73 | -32.84% | 51,315,912 |
| Jul 30, 2025 | 26.90 | 27.46 | 26.30 | 26.40 | 26.40 | -2.11% | 17,237,928 |
| Jul 29, 2025 | 27.27 | 27.61 | 26.80 | 26.97 | 26.97 | -0.11% | 6,920,805 |
| Jul 28, 2025 | 27.59 | 27.79 | 26.98 | 27.00 | 27.00 | -1.28% | 5,920,126 |
| Jul 25, 2025 | 26.70 | 27.66 | 26.65 | 27.35 | 27.35 | 2.82% | 5,820,500 |
| Jul 24, 2025 | 26.10 | 26.89 | 25.94 | 26.60 | 26.60 | 0.95% | 5,211,300 |
| Jul 23, 2025 | 26.65 | 26.81 | 25.86 | 26.35 | 26.35 | 1.31% | 8,078,402 |
| Jul 22, 2025 | 25.47 | 26.22 | 24.87 | 26.01 | 26.01 | 2.04% | 5,382,600 |
| Jul 21, 2025 | 25.49 | 25.59 | 24.93 | 25.49 | 25.49 | 0.43% | 6,382,737 |
| Jul 18, 2025 | 25.75 | 25.79 | 24.92 | 25.38 | 25.38 | -0.20% | 4,352,131 |