Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
22.34
+1.69 (8.18%)
At close: May 12, 2025, 4:00 PM
22.36
+0.02 (0.09%)
After-hours: May 12, 2025, 7:47 PM EDT
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.55 | 22.35 | 21.03 | 22.34 | 22.34 | 8.18% | 6,828,090 |
| May 9, 2025 | 21.08 | 21.38 | 20.46 | 20.65 | 20.65 | -1.57% | 5,924,882 |
| May 8, 2025 | 20.87 | 21.22 | 20.58 | 20.98 | 20.98 | 2.69% | 4,667,240 |
| May 7, 2025 | 19.77 | 20.56 | 19.70 | 20.43 | 20.43 | 3.55% | 8,709,709 |
| May 6, 2025 | 19.52 | 19.99 | 19.23 | 19.73 | 19.73 | -0.10% | 5,835,877 |
| May 5, 2025 | 19.71 | 20.05 | 19.30 | 19.75 | 19.75 | -0.35% | 6,580,029 |
| May 2, 2025 | 19.86 | 20.24 | 19.17 | 19.82 | 19.82 | 1.95% | 14,048,581 |
| May 1, 2025 | 20.99 | 21.45 | 19.10 | 19.44 | 19.44 | -18.35% | 32,350,630 |
| Apr 30, 2025 | 23.38 | 23.83 | 22.78 | 23.81 | 23.81 | -1.02% | 7,989,580 |
| Apr 29, 2025 | 24.10 | 24.50 | 23.92 | 24.06 | 24.06 | -0.15% | 3,540,476 |
| Apr 28, 2025 | 24.09 | 24.22 | 23.58 | 24.09 | 24.09 | -0.17% | 3,416,417 |
| Apr 25, 2025 | 23.05 | 24.26 | 22.89 | 24.13 | 24.13 | 3.74% | 4,468,526 |
| Apr 24, 2025 | 21.85 | 23.50 | 21.83 | 23.26 | 23.26 | 6.84% | 4,994,927 |
| Apr 23, 2025 | 21.94 | 22.76 | 21.60 | 21.77 | 21.77 | 5.47% | 3,786,549 |
| Apr 22, 2025 | 20.83 | 21.13 | 20.24 | 20.64 | 20.64 | 1.18% | 3,868,605 |
| Apr 21, 2025 | 20.76 | 21.10 | 20.20 | 20.40 | 20.40 | -3.55% | 3,726,386 |
| Apr 17, 2025 | 21.58 | 21.73 | 20.89 | 21.15 | 21.15 | -1.67% | 2,602,129 |
| Apr 16, 2025 | 21.10 | 21.93 | 21.04 | 21.51 | 21.51 | -0.65% | 4,720,856 |
| Apr 15, 2025 | 21.43 | 21.94 | 21.38 | 21.65 | 21.65 | 0.70% | 3,312,003 |
| Apr 14, 2025 | 22.15 | 22.53 | 21.28 | 21.50 | 21.50 | -0.05% | 2,685,839 |
| Apr 11, 2025 | 21.60 | 21.66 | 20.55 | 21.51 | 21.51 | 1.37% | 4,841,374 |
| Apr 10, 2025 | 22.21 | 22.21 | 20.67 | 21.22 | 21.22 | -7.17% | 4,206,226 |
| Apr 9, 2025 | 19.61 | 23.48 | 19.41 | 22.86 | 22.86 | 16.16% | 10,386,555 |
| Apr 8, 2025 | 21.35 | 21.56 | 19.27 | 19.68 | 19.68 | -3.48% | 6,061,062 |
| Apr 7, 2025 | 18.79 | 21.31 | 18.27 | 20.39 | 20.39 | 1.09% | 10,801,371 |
| Apr 4, 2025 | 20.00 | 20.43 | 18.71 | 20.17 | 20.17 | -4.86% | 7,214,046 |
| Apr 3, 2025 | 22.17 | 22.57 | 21.05 | 21.20 | 21.20 | -12.07% | 6,326,583 |
| Apr 2, 2025 | 22.72 | 24.47 | 22.72 | 24.11 | 24.11 | 2.33% | 3,523,008 |
| Apr 1, 2025 | 23.26 | 23.71 | 22.80 | 23.56 | 23.56 | 0.51% | 5,471,643 |
| Mar 31, 2025 | 23.02 | 23.78 | 22.66 | 23.44 | 23.44 | -3.66% | 4,763,493 |
| Mar 28, 2025 | 25.18 | 25.18 | 24.01 | 24.33 | 24.33 | -4.85% | 4,455,541 |
| Mar 27, 2025 | 25.66 | 26.22 | 24.97 | 25.57 | 25.57 | -1.50% | 3,415,636 |
| Mar 26, 2025 | 26.89 | 26.98 | 25.87 | 25.96 | 25.96 | -3.46% | 3,461,438 |
| Mar 25, 2025 | 27.35 | 27.63 | 26.51 | 26.89 | 26.89 | -1.50% | 3,820,604 |
| Mar 24, 2025 | 27.13 | 27.67 | 26.92 | 27.30 | 27.30 | 3.02% | 3,958,969 |
| Mar 21, 2025 | 25.83 | 26.63 | 25.66 | 26.50 | 26.50 | -0.45% | 4,685,194 |
| Mar 20, 2025 | 26.90 | 27.19 | 26.42 | 26.62 | 26.62 | -2.31% | 3,149,301 |
| Mar 19, 2025 | 26.60 | 27.71 | 26.38 | 27.25 | 27.25 | 3.38% | 3,331,369 |
| Mar 18, 2025 | 26.88 | 26.96 | 25.68 | 26.36 | 26.36 | -3.09% | 3,998,175 |
| Mar 17, 2025 | 26.36 | 27.60 | 26.16 | 27.20 | 27.20 | 3.19% | 3,893,755 |
| Mar 14, 2025 | 26.45 | 26.94 | 26.15 | 26.36 | 26.36 | 2.17% | 4,706,929 |
| Mar 13, 2025 | 25.88 | 26.08 | 25.05 | 25.80 | 25.80 | -1.26% | 10,202,851 |
| Mar 12, 2025 | 26.67 | 27.19 | 25.78 | 26.13 | 26.13 | 2.47% | 6,664,060 |
| Mar 11, 2025 | 24.45 | 25.91 | 23.90 | 25.50 | 25.50 | 4.51% | 8,503,587 |
| Mar 10, 2025 | 25.40 | 25.40 | 23.60 | 24.40 | 24.40 | -8.31% | 8,776,159 |
| Mar 7, 2025 | 28.33 | 28.48 | 25.50 | 26.61 | 26.61 | -7.12% | 10,772,611 |
| Mar 6, 2025 | 31.02 | 31.22 | 28.50 | 28.65 | 28.65 | -11.02% | 7,762,809 |
| Mar 5, 2025 | 29.83 | 32.63 | 29.73 | 32.20 | 32.20 | 7.98% | 10,021,822 |
| Mar 4, 2025 | 29.04 | 30.38 | 28.37 | 29.82 | 29.82 | 0.17% | 6,212,165 |
| Mar 3, 2025 | 32.40 | 32.40 | 29.48 | 29.77 | 29.77 | -6.21% | 5,601,564 |