Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
23.14
-0.21 (-0.90%)
At close: Dec 5, 2025, 4:00 PM EST
23.16
+0.02 (0.09%)
After-hours: Dec 5, 2025, 7:47 PM EST
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.11 | 23.51 | 22.91 | 23.14 | 23.14 | -0.90% | 5,524,562 |
| Dec 4, 2025 | 23.48 | 23.77 | 23.22 | 23.35 | 23.35 | -1.27% | 5,091,776 |
| Dec 3, 2025 | 23.03 | 23.67 | 22.42 | 23.65 | 23.65 | 2.56% | 6,093,014 |
| Dec 2, 2025 | 22.45 | 23.17 | 22.41 | 23.06 | 23.06 | 5.44% | 4,779,627 |
| Dec 1, 2025 | 21.84 | 22.64 | 21.66 | 21.87 | 21.87 | -1.71% | 5,723,172 |
| Nov 28, 2025 | 22.03 | 22.40 | 21.84 | 22.25 | 22.25 | 1.92% | 1,779,345 |
| Nov 26, 2025 | 21.83 | 22.16 | 21.58 | 21.83 | 21.83 | - | 3,996,341 |
| Nov 25, 2025 | 21.00 | 21.92 | 20.89 | 21.83 | 21.83 | 3.66% | 5,091,138 |
| Nov 24, 2025 | 20.89 | 21.17 | 20.80 | 21.06 | 21.06 | 1.59% | 4,898,312 |
| Nov 21, 2025 | 21.31 | 21.42 | 20.16 | 20.73 | 20.73 | -3.67% | 8,557,536 |
| Nov 20, 2025 | 22.77 | 23.13 | 21.38 | 21.52 | 21.52 | -4.90% | 5,696,044 |
| Nov 19, 2025 | 22.40 | 23.10 | 22.30 | 22.63 | 22.63 | -0.13% | 5,665,616 |
| Nov 18, 2025 | 22.40 | 22.93 | 22.05 | 22.66 | 22.66 | - | 4,322,181 |
| Nov 17, 2025 | 23.09 | 23.31 | 22.18 | 22.66 | 22.66 | -2.75% | 6,248,084 |
| Nov 14, 2025 | 22.52 | 23.56 | 22.33 | 23.30 | 23.30 | -0.43% | 3,429,656 |
| Nov 13, 2025 | 24.15 | 24.22 | 23.23 | 23.40 | 23.40 | -3.94% | 5,627,964 |
| Nov 12, 2025 | 24.57 | 24.94 | 23.87 | 24.36 | 24.36 | -0.37% | 6,535,599 |
| Nov 11, 2025 | 23.38 | 24.51 | 23.13 | 24.45 | 24.45 | 3.91% | 6,108,172 |
| Nov 10, 2025 | 22.92 | 23.69 | 22.85 | 23.53 | 23.53 | 3.75% | 4,962,023 |
| Nov 7, 2025 | 22.30 | 22.84 | 21.85 | 22.68 | 22.68 | 0.31% | 5,814,871 |
| Nov 6, 2025 | 23.02 | 23.35 | 22.34 | 22.61 | 22.61 | 0.31% | 5,137,750 |
| Nov 5, 2025 | 22.70 | 22.90 | 22.36 | 22.54 | 22.54 | -0.57% | 5,809,591 |
| Nov 4, 2025 | 23.05 | 23.18 | 22.30 | 22.67 | 22.67 | -3.28% | 5,964,940 |
| Nov 3, 2025 | 23.41 | 24.03 | 23.17 | 23.44 | 23.44 | 0.30% | 15,404,972 |
| Oct 31, 2025 | 23.61 | 23.73 | 23.07 | 23.37 | 23.37 | -0.64% | 8,948,615 |
| Oct 30, 2025 | 23.11 | 24.03 | 23.11 | 23.52 | 23.52 | -0.55% | 8,200,345 |
| Oct 29, 2025 | 23.51 | 24.02 | 23.07 | 23.65 | 23.65 | -0.42% | 14,989,771 |
| Oct 28, 2025 | 24.40 | 25.35 | 23.56 | 23.75 | 23.75 | 7.56% | 25,516,873 |
| Oct 27, 2025 | 22.70 | 22.80 | 21.89 | 22.08 | 22.08 | -3.16% | 18,234,514 |
| Oct 24, 2025 | 23.41 | 23.57 | 22.65 | 22.80 | 22.80 | -0.31% | 7,249,907 |
| Oct 23, 2025 | 22.54 | 23.04 | 22.45 | 22.87 | 22.87 | 1.28% | 6,860,446 |
| Oct 22, 2025 | 22.62 | 22.91 | 22.38 | 22.58 | 22.58 | -0.75% | 4,857,067 |
| Oct 21, 2025 | 22.51 | 22.92 | 22.30 | 22.75 | 22.75 | 0.84% | 3,434,089 |
| Oct 20, 2025 | 22.51 | 23.06 | 22.30 | 22.56 | 22.56 | 0.58% | 5,175,312 |
| Oct 17, 2025 | 22.37 | 22.85 | 22.30 | 22.43 | 22.43 | -0.44% | 3,545,776 |
| Oct 16, 2025 | 23.02 | 23.50 | 22.09 | 22.53 | 22.53 | -1.01% | 4,681,752 |
| Oct 15, 2025 | 23.08 | 23.15 | 22.40 | 22.76 | 22.76 | -0.13% | 5,538,793 |
| Oct 14, 2025 | 22.63 | 23.02 | 22.34 | 22.79 | 22.79 | -1.68% | 5,087,905 |
| Oct 13, 2025 | 23.49 | 23.49 | 22.70 | 23.18 | 23.18 | 1.93% | 5,901,704 |
| Oct 10, 2025 | 23.91 | 23.96 | 22.62 | 22.74 | 22.74 | -5.56% | 11,804,098 |
| Oct 9, 2025 | 22.40 | 24.14 | 21.84 | 24.08 | 24.08 | 7.98% | 15,726,880 |
| Oct 8, 2025 | 23.72 | 24.07 | 21.98 | 22.30 | 22.30 | 7.57% | 35,663,422 |
| Oct 7, 2025 | 21.33 | 21.33 | 20.12 | 20.73 | 20.73 | -2.49% | 7,627,783 |
| Oct 6, 2025 | 20.50 | 21.49 | 20.23 | 21.26 | 21.26 | 4.73% | 9,573,088 |
| Oct 3, 2025 | 20.64 | 21.02 | 20.28 | 20.30 | 20.30 | -1.07% | 4,792,634 |
| Oct 2, 2025 | 19.97 | 20.85 | 19.72 | 20.52 | 20.52 | 4.06% | 8,606,060 |
| Oct 1, 2025 | 19.88 | 20.55 | 19.54 | 19.72 | 19.72 | -0.40% | 6,582,573 |
| Sep 30, 2025 | 20.09 | 20.09 | 19.28 | 19.80 | 19.80 | -1.54% | 5,123,829 |
| Sep 29, 2025 | 19.93 | 20.37 | 19.71 | 20.11 | 20.11 | 1.62% | 4,446,757 |
| Sep 26, 2025 | 19.30 | 19.90 | 19.14 | 19.79 | 19.79 | 2.81% | 4,748,153 |