Dark

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ

At Close

Mar 6, 2026 3:00:13 PM EST

30.77USD-0.049%(-0.02)4,827,512

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.79)0

After-hours

Mar 6, 2026 4:02:30 PM EST

30.76USD-0.049%(-0.01)70,403

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	30.7700	30.7900	30.75000	30.7700	-0.065%	4,827,512	0.000%
2026-03-05	30.7500	30.7900	30.74500	30.7900	+0.130%	6,071,682	-0.065%
2026-03-04	30.7700	30.8100	30.73000	30.7500	0.000%	8,511,933	+0.065%
2026-03-03	30.6800	30.7700	30.67000	30.7500	+0.163%	11,996,160	+0.065%
2026-03-02	30.6600	30.7000	30.64000	30.7000	+0.098%	3,855,106	+0.228%
2026-02-27	30.6000	30.7200	30.59500	30.6700	+0.131%	10,296,194	+0.326%
2026-02-26	30.6500	30.6600	30.61000	30.6300	-0.033%	7,301,670	+0.457%
2026-02-25	30.6550	30.6800	30.62000	30.6400	+0.065%	5,624,928	+0.424%
2026-02-24	30.6800	30.7400	30.62000	30.6200	-0.228%	10,891,530	+0.490%
2026-02-23	30.6600	30.7600	30.66000	30.6900	-0.033%	10,004,472	+0.261%
2026-02-20	30.6700	30.7564	30.65000	30.7000	-0.065%	16,227,559	+0.228%
2026-02-19	30.6600	30.7200	30.61250	30.7200	+0.196%	5,762,649	+0.163%
2026-02-18	30.6600	30.6900	30.60000	30.6600	-0.130%	6,776,543	+0.359%
2026-02-17	30.5800	30.7000	30.56000	30.7000	+0.458%	6,685,693	+0.228%
2026-02-13	30.5400	30.6400	30.52000	30.5600	+0.131%	13,578,271	+0.687%
2026-02-12	30.5700	30.6250	30.52000	30.5200	+0.033%	15,489,099	+0.819%
2026-02-11	30.6300	30.6300	30.49000	30.5100	-0.262%	10,309,912	+0.852%
2026-02-10	30.5800	30.6500	30.56000	30.5900	+0.033%	11,672,680	+0.588%
2026-02-09	30.5800	30.6500	30.57000	30.5800	+0.033%	16,657,317	+0.621%
2026-02-06	30.4000	30.5950	30.39000	30.5700	+0.692%	42,111,120	+0.654%
2026-02-05	30.3600	30.5600	30.33000	30.3600	+0.099%	62,479,593	+1.350%
2026-02-04	30.4500	30.5100	30.27000	30.3300	-0.394%	58,483,897	+1.451%
2026-02-03	30.4800	30.5100	30.38000	30.4500	-0.295%	53,412,077	+1.051%
2026-02-02	30.5400	30.6000	30.51000	30.5400	0.000%	14,811,640	+0.753%
2026-01-30	30.5400	30.5700	30.51000	30.5400	-0.098%	8,341,781	+0.753%
2026-01-29	30.5500	30.5700	30.49000	30.5700	+0.131%	15,012,046	+0.654%
2026-01-28	30.5300	30.5700	30.53000	30.5300	-0.033%	5,850,747	+0.786%
2026-01-27	30.5600	30.5900	30.52000	30.5400	+0.033%	7,848,610	+0.753%
2026-01-26	30.5500	30.6000	30.53000	30.5300	-0.065%	3,837,177	+0.786%
2026-01-23	30.5200	30.5700	30.51000	30.5500	+0.066%	5,346,101	+0.720%
2026-01-22	30.5000	30.5500	30.49000	30.5300	+0.098%	5,029,098	+0.786%
2026-01-21	30.4400	30.5450	30.44000	30.5000	+0.197%	5,249,698	+0.885%
2026-01-20	30.5100	30.5400	30.42000	30.4400	-0.295%	13,591,571	+1.084%
2026-01-16	30.5500	30.5800	30.52000	30.5300	0.000%	5,534,431	+0.786%
2026-01-15	30.5500	30.5999	30.52000	30.5300	-0.131%	8,820,566	+0.786%
2026-01-14	30.6100	30.6250	30.54500	30.5700	+0.493%	13,908,061	+0.654%
2026-01-13	30.4100	30.4450	30.38000	30.4200	-0.033%	6,486,535	+1.151%
2026-01-12	30.3700	30.4400	30.37000	30.4300	+0.231%	7,394,385	+1.117%
2026-01-09	30.3900	30.4400	30.34500	30.3600	-0.197%	6,526,840	+1.350%
2026-01-08	30.2000	30.4200	30.19000	30.4200	+0.795%	10,766,297	+1.151%
2026-01-07	30.2000	30.2000	30.16500	30.1800	0.000%	15,977,878	+1.955%
2026-01-06	30.1500	30.2200	30.14305	30.1800	+0.100%	15,191,696	+1.955%
2026-01-05	30.1300	30.2300	30.12000	30.1500	+0.133%	10,306,758	+2.056%
2026-01-02	30.2700	30.3000	30.09000	30.1100	-0.430%	29,451,233	+2.192%
2025-12-31	30.1300	30.3300	30.12000	30.2400	+0.365%	4,673,917	+1.753%
2025-12-30	30.1100	30.1500	30.09000	30.1300	+0.100%	2,999,993	+2.124%
2025-12-29	30.0900	30.1700	30.06000	30.1000	-0.033%	3,096,847	+2.226%
2025-12-26	30.0600	30.1700	30.06000	30.1100	-0.100%	1,943,670	+2.192%
2025-12-24	30.0100	30.1500	29.98500	30.1400	+0.300%	3,327,620	+2.090%
2025-12-23	29.9700	30.0600	29.95000	30.0500	+0.334%	4,262,175	+2.396%
2025-12-22	30.0000	30.0000	29.95000	29.9500	-0.033%	5,246,443	+2.738%
2025-12-19	29.9800	30.0250	29.94500	29.9600	+0.033%	13,167,882	+2.704%
2025-12-18	30.0400	30.0700	29.95000	29.9500	-0.167%	15,445,881	+2.738%
2025-12-17	30.0100	30.0450	30.00000	30.0000	+0.134%	11,790,107	+2.567%
2025-12-16	30.0800	30.1000	29.96000	29.9600	-0.366%	19,776,332	+2.704%
2025-12-15	30.0800	30.1500	30.05000	30.0700	+0.067%	17,172,660	+2.328%
2025-12-12	30.1000	30.1300	30.02000	30.0500	-0.299%	12,143,566	+2.396%
2025-12-11	30.0100	30.2250	30.00000	30.1400	+0.467%	19,434,821	+2.090%
2025-12-10	29.8900	30.0400	29.88000	30.0000	+0.334%	32,216,191	+2.567%
2025-12-09	29.8330	29.9000	29.80000	29.9000	+0.100%	55,517,940	+2.910%
2025-12-08	29.8400	29.9500	29.70000	29.8700	+29.084%	146,309,754	+3.013%
2025-12-05	23.1100	23.5050	22.91000	23.1400	-0.899%	5,551,882	+32.973%
2025-12-04	23.4800	23.7700	23.21500	23.3500	-1.268%	5,118,866	+31.777%
2025-12-03	23.0250	23.6650	22.41500	23.6500	+2.559%	6,118,144	+30.106%
2025-12-02	22.4500	23.1700	22.41000	23.0600	+5.441%	4,770,871	+33.435%
2025-12-01	21.8400	22.6350	21.66000	21.8700	-1.708%	5,713,870	+40.695%
2025-11-28	22.0300	22.4000	21.84000	22.2500	+1.924%	1,856,081	+38.292%
2025-11-26	21.8300	22.1550	21.58000	21.8300	0.000%	4,060,939	+40.953%
2025-11-25	21.0000	21.9150	20.89000	21.8300	+3.656%	5,080,323	+40.953%
2025-11-24	20.8900	21.1700	20.80000	21.0600	+1.592%	4,916,990	+46.106%
2025-11-21	21.3050	21.4200	20.15500	20.7300	-3.671%	8,615,306	+48.432%
2025-11-20	22.7700	23.1300	21.37500	21.5200	-4.905%	5,688,191	+42.983%
2025-11-19	22.4000	23.0950	22.30000	22.6300	-0.132%	5,654,355	+35.970%
2025-11-18	22.4000	22.9300	22.04500	22.6600	0.000%	4,309,573	+35.790%
2025-11-17	23.0900	23.3100	22.18100	22.6600	-2.747%	6,237,264	+35.790%
2025-11-14	22.5200	23.5600	22.33000	23.3000	-0.427%	3,428,796	+32.060%
2025-11-13	24.1500	24.2200	23.23000	23.4000	-3.941%	5,627,964	+31.496%
2025-11-12	24.5650	24.9400	23.86500	24.3600	-0.368%	6,535,399	+26.314%
2025-11-11	23.3800	24.5050	23.12500	24.4500	+3.910%	6,103,263	+25.849%
2025-11-10	22.9200	23.6900	22.85000	23.5300	+3.748%	4,959,189	+30.769%
2025-11-07	22.3000	22.8400	21.85000	22.6800	+0.310%	5,807,557	+35.670%
2025-11-06	23.0200	23.3450	22.33500	22.6100	+0.311%	5,134,650	+36.090%
2025-11-05	22.7000	22.9000	22.35500	22.5400	-0.573%	5,807,159	+36.513%
2025-11-04	23.0500	23.1800	22.30000	22.6700	-3.285%	5,960,716	+35.730%
2025-11-03	23.4100	24.0250	23.17000	23.4400	+0.300%	15,391,100	+31.271%
2025-10-31	23.6100	23.7300	23.07000	23.3700	-0.638%	8,942,909	+31.665%
2025-10-30	23.1100	24.0300	23.11000	23.5200	-0.550%	8,196,126	+30.825%
2025-10-29	23.5100	24.0200	23.07000	23.6500	-0.421%	14,989,771	+30.106%
2025-10-28	24.4000	25.3500	23.56000	23.7500	+7.563%	25,516,873	+29.558%
2025-10-27	22.7000	22.8000	21.89000	22.0800	-3.158%	18,224,373	+39.357%
2025-10-24	23.4100	23.5650	22.65000	22.8000	-0.306%	7,246,285	+34.956%
2025-10-23	22.5400	23.0400	22.45040	22.8700	+1.284%	6,860,446	+34.543%
2025-10-22	22.6200	22.9100	22.38190	22.5800	-0.747%	4,854,267	+36.271%
2025-10-21	22.5100	22.9200	22.30000	22.7500	+0.842%	3,432,989	+35.253%
2025-10-20	22.5100	23.0635	22.30000	22.5600	+0.580%	5,175,312	+36.392%
2025-10-17	22.3700	22.8500	22.30000	22.4300	-0.444%	3,545,776	+37.182%
2025-10-16	23.0150	23.5000	22.08500	22.5300	-1.011%	4,681,752	+36.573%
2025-10-15	23.0800	23.1500	22.40000	22.7600	-0.132%	5,538,793	+35.193%
2025-10-14	22.6300	23.0150	22.33600	22.7900	-1.682%	5,087,905	+35.015%
2025-10-13	23.4900	23.4900	22.70000	23.1800	+1.935%	5,901,704	+32.744%
2025-10-10	23.9100	23.9600	22.61500	22.7400	-5.565%	11,804,098	+35.312%
2025-10-09	22.4000	24.1350	21.84000	24.0800	+7.982%	15,726,880	+27.782%
2025-10-08	23.7200	24.0700	21.98000	22.3000	+7.574%	35,663,422	+37.982%
2025-10-07	21.3300	21.3300	20.12200	20.7300	-2.493%	7,627,783	+48.432%
2025-10-06	20.5000	21.4850	20.23000	21.2600	+4.729%	9,573,088	+44.732%
2025-10-03	20.6400	21.0200	20.27500	20.3000	-1.072%	4,792,634	+51.576%
2025-10-02	19.9700	20.8500	19.72000	20.5200	+4.057%	8,606,060	+49.951%
2025-10-01	19.8800	20.5450	19.54000	19.7200	-0.404%	6,582,573	+56.034%
2025-09-30	20.0900	20.0900	19.27500	19.8000	-1.542%	5,123,829	+55.404%
2025-09-29	19.9300	20.3650	19.71000	20.1100	+1.617%	4,446,757	+53.008%
2025-09-26	19.3000	19.8950	19.14060	19.7900	+2.805%	4,748,153	+55.483%
2025-09-25	19.2200	19.5300	19.11000	19.2500	-2.482%	5,034,410	+59.844%
2025-09-24	19.9700	20.5000	19.33000	19.7400	-0.704%	8,146,384	+55.876%
2025-09-23	20.1600	20.5700	19.81500	19.8800	-1.682%	4,573,179	+54.779%
2025-09-22	19.8400	20.3150	19.36000	20.2200	+0.848%	5,862,979	+52.176%
2025-09-19	20.1800	20.3150	19.75500	20.0500	-0.693%	7,759,416	+53.466%
2025-09-18	19.7700	20.2900	19.77000	20.1900	+3.115%	4,782,589	+52.402%
2025-09-17	19.6200	20.0050	19.30000	19.5800	+0.256%	5,050,162	+57.150%
2025-09-16	19.7500	19.7700	19.17000	19.5300	-1.114%	5,883,984	+57.552%
2025-09-15	19.4000	20.0850	19.31000	19.7500	+2.651%	7,537,406	+55.797%
2025-09-12	19.5800	19.7900	19.16500	19.2400	-1.080%	4,625,931	+59.927%
2025-09-11	20.1400	20.1592	19.40000	19.4500	-2.799%	7,077,282	+58.201%
2025-09-10	20.0500	20.6150	19.73500	20.0100	+0.251%	5,031,144	+53.773%
2025-09-09	20.0900	20.1900	19.59500	19.9600	-1.383%	6,981,388	+54.158%
2025-09-08	19.2000	20.3550	18.90000	20.2400	+4.654%	9,686,049	+52.026%
2025-09-05	18.7600	19.4900	18.69000	19.3400	+4.259%	7,860,111	+59.100%
2025-09-04	18.9600	19.0900	18.34000	18.5500	-3.536%	9,387,538	+65.876%
2025-09-03	19.2500	19.3480	18.81000	19.2300	+0.261%	6,274,216	+60.010%
2025-09-02	19.3700	19.5500	18.89500	19.1800	-3.424%	6,285,552	+60.428%
2025-08-29	20.0500	20.2800	19.60000	19.8600	-0.948%	5,986,222	+54.935%
2025-08-28	19.1250	20.1683	19.01000	20.0500	+6.366%	13,556,229	+53.466%
2025-08-27	18.0000	18.9000	18.00000	18.8500	+6.137%	12,011,153	+63.236%
2025-08-26	17.9000	18.1050	17.73000	17.7600	-0.225%	14,173,224	+73.255%
2025-08-25	17.6800	17.8150	17.42500	17.8000	+0.056%	6,680,026	+72.865%
2025-08-22	17.2900	17.8450	17.10000	17.7900	+2.951%	8,781,859	+72.962%
2025-08-21	17.0750	17.3900	16.91000	17.2800	+0.935%	5,966,513	+78.067%
2025-08-20	17.2000	17.2881	16.76000	17.1200	-1.496%	7,206,512	+79.731%
2025-08-19	17.7700	18.1200	17.34000	17.3800	-2.742%	5,126,691	+77.043%
2025-08-18	17.9800	18.2500	17.77000	17.8700	+0.450%	5,330,610	+72.188%
2025-08-15	17.9500	18.5000	17.62000	17.7900	-0.336%	10,412,342	+72.962%
2025-08-14	17.0200	17.9300	16.65000	17.8500	+3.239%	12,976,062	+72.381%
2025-08-13	16.7400	17.3100	16.36000	17.2900	+4.408%	9,603,386	+77.964%
2025-08-12	16.0000	16.6250	15.64000	16.5600	+4.085%	12,837,939	+85.809%
2025-08-11	16.2600	16.4450	15.80000	15.9100	-2.572%	12,599,851	+93.400%
2025-08-08	16.9900	17.1800	16.19070	16.3300	-3.544%	11,234,428	+88.426%
2025-08-07	17.4500	17.6200	16.53000	16.9300	-1.798%	8,425,012	+81.748%
2025-08-06	17.1700	17.5500	17.01500	17.2400	+0.525%	7,955,514	+78.480%
2025-08-05	17.2100	17.6900	16.95000	17.1500	+0.175%	9,345,452	+79.417%
2025-08-04	17.4450	17.5000	16.72000	17.1200	-0.465%	9,685,404	+79.731%
2025-08-01	17.5300	17.5600	16.56000	17.2000	-2.962%	19,540,711	+78.895%
2025-07-31	18.2450	19.1200	17.51000	17.7250	-32.860%	51,315,912	+73.597%
2025-07-30	26.9000	27.4550	26.30000	26.4000	-2.113%	17,237,928	+16.553%
2025-07-29	27.2700	27.6100	26.80000	26.9700	-0.111%	6,920,805	+14.090%
2025-07-28	27.5900	27.7900	26.98000	27.0000	-1.280%	5,920,126	+13.963%
2025-07-25	26.7000	27.6600	26.65000	27.3500	+2.820%	5,820,499	+12.505%
2025-07-24	26.1000	26.8850	25.94000	26.6000	+0.949%	5,211,283	+15.677%
2025-07-23	26.6450	26.8050	25.86000	26.3500	+1.307%	8,078,402	+16.774%
2025-07-22	25.4650	26.2200	24.86500	26.0100	+2.060%	5,382,558	+18.301%
2025-07-21	25.4900	25.5900	24.93000	25.4850	+0.414%	6,382,737	+20.738%
2025-07-18	25.7500	25.7899	24.92000	25.3800	-0.197%	4,352,131	+21.237%
2025-07-17	24.9900	25.7650	24.98500	25.4300	+2.047%	4,968,175	+20.999%
2025-07-16	24.6000	24.9750	24.12000	24.9200	+2.299%	4,090,573	+23.475%
2025-07-15	24.1200	24.6950	23.81000	24.3600	+1.627%	4,736,427	+26.314%
2025-07-14	24.0400	24.3800	23.81000	23.9700	-0.786%	4,155,899	+28.369%
2025-07-11	24.6100	24.9800	24.01000	24.1600	-1.388%	5,693,924	+27.359%
2025-07-10	25.4600	25.5600	23.88000	24.5000	-4.147%	7,003,444	+25.592%
2025-07-09	25.6400	25.8400	25.23000	25.5600	+0.353%	4,196,913	+20.383%
2025-07-08	26.0400	26.0400	25.29500	25.4700	-1.356%	4,629,811	+20.809%
2025-07-07	26.0500	26.2750	25.49000	25.8200	-1.825%	4,697,490	+19.171%
2025-07-03	25.6500	26.7000	25.63000	26.3000	+2.734%	4,708,309	+16.996%
2025-07-02	24.8100	25.7800	24.60000	25.6000	+2.605%	5,670,055	+20.195%
2025-07-01	24.9400	25.0150	23.82000	24.9500	+0.080%	5,815,872	+23.327%
2025-06-30	24.7500	25.0800	24.65220	24.9300	+1.880%	3,178,169	+23.426%
2025-06-27	24.9500	24.9500	24.16000	24.4700	-1.529%	7,689,598	+25.746%
2025-06-26	24.1800	24.9500	23.60000	24.8500	+4.018%	4,048,605	+23.823%
2025-06-25	24.3500	24.6450	23.81000	23.8900	-0.458%	7,471,216	+28.799%
2025-06-24	23.5800	24.2800	23.58000	24.0000	+3.181%	5,889,683	+28.208%
2025-06-23	23.1500	23.6700	22.70000	23.2600	-0.129%	5,135,001	+32.287%
2025-06-20	24.0200	24.2400	23.08500	23.2900	-2.674%	9,674,837	+32.117%
2025-06-18	24.0400	24.3000	23.80000	23.9300	-0.250%	4,529,018	+28.583%
2025-06-17	23.3800	24.3000	23.34000	23.9900	+1.352%	4,366,721	+28.262%
2025-06-16	23.9700	24.1400	23.52000	23.6700	+0.085%	5,034,982	+29.996%
2025-06-13	23.9550	24.4800	23.53500	23.6500	-3.113%	4,449,837	+30.106%
2025-06-12	23.8600	24.6600	23.86000	24.4100	+1.328%	3,889,429	+26.055%
2025-06-11	24.1000	24.5450	23.92500	24.0900	-0.041%	4,381,889	+27.729%
2025-06-10	24.3900	24.7350	23.80000	24.1000	-1.189%	3,357,566	+27.676%
2025-06-09	24.5500	24.9000	24.34000	24.3900	+0.123%	3,921,893	+26.158%
2025-06-06	24.4900	25.2000	24.03000	24.3600	+0.744%	4,502,427	+26.314%
2025-06-05	23.8400	25.0800	23.84000	24.1800	+1.853%	7,464,557	+27.254%
2025-06-04	23.4600	23.9100	23.36000	23.7400	+1.410%	4,407,403	+29.612%
2025-06-03	23.1600	23.5300	22.62000	23.4100	+1.518%	5,524,443	+31.440%
2025-06-02	22.9500	23.0700	22.02000	23.0600	+0.130%	5,446,368	+33.435%
2025-05-30	22.9900	23.1200	22.39000	23.0300	-0.217%	5,649,043	+33.608%
2025-05-29	23.0000	23.5450	22.48000	23.0800	+1.943%	7,173,226	+33.319%
2025-05-28	22.8400	22.9300	22.35000	22.6400	-0.484%	5,276,919	+35.910%
2025-05-27	22.4000	22.8800	22.22000	22.7500	+4.167%	7,325,600	+35.253%
2025-05-23	21.3000	22.1050	21.23000	21.8400	-0.228%	3,483,553	+40.888%
2025-05-22	21.2100	22.0450	21.13500	21.8900	+3.990%	6,065,968	+40.566%
2025-05-21	21.5900	21.9700	20.95000	21.0500	-3.617%	5,581,225	+46.176%
2025-05-20	21.8500	22.0000	21.60000	21.8400	-0.228%	4,718,664	+40.888%
2025-05-19	21.8000	22.1500	21.56500	21.8900	-2.884%	5,531,564	+40.566%
2025-05-16	22.8500	22.8800	22.50500	22.5400	-0.792%	3,431,073	+36.513%
2025-05-15	23.1800	23.1800	22.18000	22.7200	-3.319%	7,266,729	+35.431%
2025-05-14	23.1300	23.6550	23.13000	23.5000	+1.644%	5,951,186	+30.936%
2025-05-13	22.3500	23.3152	22.10000	23.1200	+3.491%	6,417,491	+33.088%
2025-05-12	21.5500	22.3500	21.03000	22.3400	+8.184%	6,862,495	+37.735%
2025-05-09	21.0750	21.3842	20.46000	20.6500	-1.573%	5,924,882	+49.007%
2025-05-08	20.8700	21.2200	20.58000	20.9800	+2.692%	4,667,240	+46.663%
2025-05-07	19.7700	20.5550	19.70000	20.4300	+3.548%	8,709,709	+50.612%
2025-05-06	19.5200	19.9900	19.23000	19.7300	-0.101%	5,835,877	+55.955%
2025-05-05	19.7100	20.0500	19.30000	19.7500	-0.353%	6,580,029	+55.797%
2025-05-02	19.8600	20.2400	19.17000	19.8200	+1.955%	14,048,581	+55.247%
2025-05-01	20.9900	21.4500	19.10000	19.4400	-18.354%	32,350,630	+58.282%
2025-04-30	23.3800	23.8300	22.77500	23.8100	-1.018%	7,989,580	+29.231%
2025-04-29	24.1000	24.5000	23.92000	24.0550	-0.145%	3,540,476	+27.915%
2025-04-28	24.0900	24.2200	23.57500	24.0900	-0.166%	3,416,417	+27.729%
2025-04-25	23.0500	24.2600	22.89000	24.1300	+3.740%	4,468,526	+27.518%
2025-04-24	21.8500	23.5000	21.83000	23.2600	+6.844%	4,994,927	+32.287%
2025-04-23	21.9350	22.7600	21.60000	21.7700	+5.475%	3,786,549	+41.341%
2025-04-22	20.8300	21.1300	20.24000	20.6400	+1.176%	3,868,605	+49.079%
2025-04-21	20.7600	21.1000	20.19500	20.4000	-3.546%	3,726,386	+50.833%
2025-04-17	21.5800	21.7300	20.89000	21.1500	-1.674%	2,602,129	+45.485%
2025-04-16	21.1000	21.9300	21.03500	21.5100	-0.647%	4,720,856	+43.050%
2025-04-15	21.4300	21.9400	21.38000	21.6500	+0.698%	3,312,003	+42.125%
2025-04-14	22.1500	22.5300	21.28000	21.5000	-0.046%	2,685,839	+43.116%
2025-04-11	21.5950	21.6600	20.55000	21.5100	+1.367%	4,841,374	+43.050%
2025-04-10	22.2100	22.2100	20.66500	21.2200	-7.174%	4,206,226	+45.005%
2025-04-09	19.6100	23.4800	19.41000	22.8600	+16.159%	10,386,555	+34.602%
2025-04-08	21.3500	21.5600	19.26500	19.6800	-3.482%	6,061,062	+56.352%
2025-04-07	18.7900	21.3100	18.26500	20.3900	+1.091%	10,801,371	+50.907%
2025-04-04	20.0000	20.4276	18.70500	20.1700	-4.858%	7,214,046	+52.553%
2025-04-03	22.1700	22.5700	21.05000	21.2000	-12.070%	6,326,583	+45.142%
2025-04-02	22.7150	24.4700	22.71500	24.1100	+2.334%	3,523,008	+27.623%
2025-04-01	23.2600	23.7100	22.80000	23.5600	+0.512%	5,471,643	+30.603%
2025-03-31	23.0200	23.7800	22.66000	23.4400	-3.658%	4,763,493	+31.271%
2025-03-28	25.1750	25.1750	24.01180	24.3300	-4.849%	4,455,541	+26.469%
2025-03-27	25.6602	26.2200	24.97000	25.5700	-1.502%	3,415,636	+20.336%
2025-03-26	26.8900	26.9800	25.87000	25.9600	-3.459%	3,445,712	+18.529%
2025-03-25	27.3500	27.6300	26.50500	26.8900	-1.502%	3,804,957	+14.429%
2025-03-24	27.1300	27.6700	26.92000	27.3000	+3.019%	3,954,831	+12.711%
2025-03-21	25.8300	26.6300	25.66000	26.5000	-0.451%	4,597,771	+16.113%
2025-03-20	26.9000	27.1900	26.42000	26.6200	-2.312%	3,115,643	+15.590%
2025-03-19	26.6000	27.7100	26.38000	27.2500	+3.376%	3,311,774	+12.917%
2025-03-18	26.8800	26.9600	25.68000	26.3600	-3.088%	3,943,473	+16.730%
2025-03-17	26.3600	27.6000	26.16000	27.2000	+3.187%	3,859,804	+13.125%
2025-03-14	26.4500	26.9400	26.14500	26.3600	+2.171%	4,664,193	+16.730%
2025-03-13	25.8800	26.0800	25.05000	25.8000	-1.263%	10,192,034	+19.264%
2025-03-12	26.6700	27.1900	25.78000	26.1300	+2.471%	6,572,478	+17.757%
2025-03-11	24.4500	25.9100	23.89500	25.5000	+4.508%	8,503,587	+20.667%
2025-03-10	25.4000	25.4000	23.60000	24.4000	-8.305%	8,791,489	+26.107%
2025-03-07	28.3300	28.4800	25.50120	26.6100	-7.120%	10,772,611	+15.633%
2025-03-06	31.0200	31.2200	28.50000	28.6500	-11.025%	7,762,794	+7.400%
2025-03-05	29.8300	32.6300	29.72500	32.2000	+7.981%	9,993,432	-4.441%
2025-03-04	29.0350	30.3800	28.37000	29.8200	+0.168%	6,024,650	+3.186%
2025-03-03	32.4000	32.4000	29.48000	29.7700	-6.207%	5,599,669	+3.359%
2025-02-28	31.3300	31.9000	30.90500	31.7400	+0.158%	5,060,949	-3.056%
2025-02-27	31.7300	33.0000	31.08000	31.6900	+2.923%	7,772,148	-2.903%
2025-02-26	31.5000	32.4318	30.72000	30.7900	+1.150%	5,230,905	-0.065%
2025-02-25	30.8800	30.9000	29.00000	30.4400	-2.091%	5,379,931	+1.084%
2025-02-24	31.0300	31.3900	29.40000	31.0900	+0.258%	6,768,474	-1.029%
2025-02-21	32.6600	32.8500	30.70000	31.0100	-4.702%	7,846,910	-0.774%
2025-02-20	33.2300	33.2300	31.43000	32.5400	-2.076%	8,412,163	-5.439%
2025-02-19	34.6600	34.8100	33.18000	33.2300	-4.894%	6,365,957	-7.403%
2025-02-18	35.0450	35.7599	34.36000	34.9400	+0.258%	7,107,739	-11.935%
2025-02-14	36.1000	36.2500	34.81000	34.8500	-3.809%	6,857,098	-11.707%
2025-02-13	36.5100	36.8900	35.00000	36.2300	-3.772%	14,567,907	-15.070%
2025-02-12	33.0000	37.9000	32.33000	37.6500	+25.083%	22,879,546	-18.274%
2025-02-11	30.9900	31.6500	29.97000	30.1000	-4.323%	10,887,716	+2.226%
2025-02-10	31.1500	31.9200	30.52000	31.4600	+4.797%	6,398,475	-2.193%
2025-02-07	30.0000	30.7600	29.74000	30.0200	+0.435%	5,493,981	+2.498%
2025-02-06	29.5000	30.1499	29.43000	29.8900	+1.771%	4,371,054	+2.944%
2025-02-05	28.9700	29.6100	28.70000	29.3700	+0.686%	2,497,045	+4.767%
2025-02-04	29.0300	30.0400	28.94000	29.1700	+0.725%	2,819,859	+5.485%
2025-02-03	28.3700	29.5000	28.25000	28.9600	-2.426%	3,733,552	+6.250%
2025-01-31	30.5700	31.3500	29.50000	29.6800	+0.610%	3,599,321	+3.673%
2025-01-30	29.6200	29.8450	28.75000	29.5000	-1.993%	8,418,427	+4.305%
2025-01-29	31.0600	31.0600	29.39500	30.1000	-3.402%	5,200,134	+2.226%
2025-01-28	29.3000	32.1000	28.73700	31.1600	+7.708%	8,697,138	-1.252%
2025-01-27	28.0900	30.7450	28.05000	28.9300	+0.661%	5,866,719	+6.360%
2025-01-24	28.5750	29.4200	28.45100	28.7400	+1.519%	3,694,591	+7.063%
2025-01-23	27.7300	28.3850	27.18000	28.3100	+1.324%	2,786,395	+8.690%
2025-01-22	27.5700	28.0250	27.16000	27.9400	+1.563%	2,831,177	+10.129%
2025-01-21	26.9700	27.7700	26.78500	27.5100	+3.034%	3,767,130	+11.850%
2025-01-17	27.1500	27.2800	26.64000	26.7000	-0.150%	3,735,372	+15.243%
2025-01-16	27.1900	27.5500	26.04000	26.7400	-3.848%	7,221,327	+15.071%
2025-01-15	27.9900	28.6700	27.75000	27.8100	+2.205%	2,131,129	+10.644%
2025-01-14	27.3500	27.5800	26.98000	27.2100	+0.965%	1,908,604	+13.083%
2025-01-13	27.0800	27.2500	26.61000	26.9500	-2.496%	3,356,668	+14.174%
2025-01-10	28.1800	28.1800	27.14500	27.6400	-3.559%	2,728,561	+11.324%
2025-01-08	28.7000	29.0300	28.33000	28.6600	-0.486%	2,883,527	+7.362%
2025-01-07	30.1200	30.1250	28.49000	28.8000	-3.453%	2,164,191	+6.840%
2025-01-06	29.7500	30.2800	29.38000	29.8300	+1.948%	3,140,499	+3.151%
2025-01-03	28.6000	29.2800	28.48000	29.2600	+3.575%	1,944,155	+5.161%
2025-01-02	28.2100	28.6700	27.78000	28.2500	+1.037%	2,805,259	+8.920%
2024-12-31	28.4500	28.5100	27.77000	27.9600	-0.956%	2,792,614	+10.050%
2024-12-30	28.3000	28.5000	27.71180	28.2300	-2.285%	2,385,444	+8.998%
2024-12-27	29.7100	29.7191	28.44000	28.8900	-3.828%	1,905,803	+6.507%
2024-12-26	29.7700	30.1799	29.51000	30.0400	+0.100%	2,074,187	+2.430%
2024-12-24	30.0200	30.1900	29.66000	30.0100	+0.200%	947,752	+2.532%
2024-12-23	29.9400	30.3100	29.64000	29.9500	-0.100%	2,305,760	+2.738%
2024-12-20	27.8100	30.1200	27.61000	29.9800	+5.230%	6,134,345	+2.635%
2024-12-19	29.6800	29.8999	28.35000	28.4900	-3.293%	5,959,640	+8.003%
2024-12-18	31.3100	31.4000	29.17000	29.4600	-5.999%	4,077,270	+4.447%
2024-12-17	31.4200	31.7800	31.00000	31.3400	-0.413%	3,136,057	-1.819%
2024-12-16	30.4000	31.6100	30.23500	31.4700	+3.214%	3,714,705	-2.224%
2024-12-13	31.4900	31.4900	30.25000	30.4900	-2.650%	4,318,467	+0.918%
2024-12-12	31.1350	32.0700	30.68200	31.3200	+0.385%	2,404,319	-1.756%
2024-12-11	31.7500	31.8150	30.99000	31.2000	-0.256%	3,473,004	-1.378%
2024-12-10	32.2500	32.5500	30.95000	31.2800	-3.576%	4,721,549	-1.630%
2024-12-09	33.8100	33.9000	32.14000	32.4400	-3.624%	4,234,414	-5.148%
2024-12-06	33.6500	34.0800	33.16000	33.6600	+1.111%	2,799,165	-8.586%
2024-12-05	33.2600	33.8250	33.08000	33.2900	+0.635%	3,388,551	-7.570%
2024-12-04	32.1000	33.5800	32.05000	33.0800	+4.916%	4,972,255	-6.983%
2024-12-03	30.6500	31.5700	30.53320	31.5300	+1.710%	2,146,370	-2.410%
2024-12-02	30.8300	31.5500	30.67160	31.0000	+0.519%	2,572,699	-0.742%
2024-11-29	30.5000	31.2113	30.50000	30.8400	+0.883%	1,599,014	-0.227%
2024-11-27	31.2900	31.3300	30.15500	30.5700	-2.301%	3,106,629	+0.654%
2024-11-26	31.8800	32.0200	31.23000	31.2900	-2.917%	5,722,267	-1.662%
2024-11-25	32.2200	33.2600	32.21000	32.2300	+2.253%	7,381,876	-4.530%
2024-11-22	31.0000	32.2500	30.85000	31.5200	+2.973%	5,439,028	-2.379%
2024-11-21	29.8400	30.8800	29.68000	30.6100	+7.140%	9,275,497	+0.523%
2024-11-20	28.3500	28.7500	27.83000	28.5700	+0.990%	3,400,021	+7.700%
2024-11-19	26.6000	28.3150	26.59000	28.2900	+2.835%	2,390,455	+8.766%
2024-11-18	27.2900	27.7699	26.96000	27.5100	+1.625%	2,334,536	+11.850%
2024-11-15	27.4700	27.9550	26.79000	27.0700	-5.117%	3,934,549	+13.668%
2024-11-14	28.8500	29.4800	28.50000	28.5300	-1.621%	4,194,710	+7.851%
2024-11-13	27.7300	30.0550	27.71400	29.0000	+4.693%	9,842,994	+6.103%
2024-11-12	27.3500	27.9400	27.32500	27.7000	+1.206%	2,962,655	+11.083%
2024-11-11	26.7100	27.5500	26.51000	27.3700	+3.283%	3,603,019	+12.422%
2024-11-08	27.4000	27.4000	26.30000	26.5000	-3.846%	3,374,564	+16.113%
2024-11-07	27.0800	28.1000	26.88000	27.5600	+1.585%	5,572,503	+11.647%
2024-11-06	26.5800	27.8200	26.24500	27.1300	+2.649%	6,732,541	+13.417%
2024-11-05	26.7300	26.7800	26.01360	26.4300	-0.751%	3,200,135	+16.421%
2024-11-04	26.0000	26.8150	25.90000	26.6300	+1.564%	4,067,114	+15.546%
2024-11-01	25.9300	26.6600	25.24000	26.2200	+0.191%	6,385,055	+17.353%
2024-10-31	27.6100	28.9500	25.55000	26.1700	+13.437%	13,672,204	+17.577%
2024-10-30	23.3000	23.6350	22.91000	23.0700	+0.174%	5,456,640	+33.377%
2024-10-29	22.6500	23.3050	22.61000	23.0300	+1.903%	2,679,772	+33.608%
2024-10-28	22.5900	23.1100	22.51000	22.6000	+0.311%	2,543,126	+36.150%
2024-10-25	21.8000	22.8600	21.80000	22.5300	+3.349%	3,271,198	+36.573%
2024-10-24	21.5200	21.8700	21.46500	21.8000	+2.444%	2,219,100	+41.147%
2024-10-23	21.7300	21.9300	21.05000	21.2800	-3.163%	1,631,998	+44.596%
2024-10-22	21.9800	22.2700	21.86000	21.9750	-0.880%	1,401,990	+40.023%
2024-10-21	22.4000	22.9200	21.93000	22.1700	-1.247%	2,770,077	+38.791%
2024-10-18	22.5000	22.7300	22.17000	22.4500	+0.582%	3,667,334	+37.060%
2024-10-17	22.3500	22.3600	21.82000	22.3200	+0.767%	2,634,625	+37.858%
2024-10-16	22.5000	22.7200	22.14000	22.1500	-0.583%	3,526,463	+38.916%
2024-10-15	22.3700	22.9500	21.98400	22.2800	-0.358%	3,722,023	+38.106%
2024-10-14	22.4700	22.8000	22.04000	22.3600	+0.585%	2,127,901	+37.612%
2024-10-11	22.1700	22.5900	22.09500	22.2300	-0.492%	3,263,408	+38.417%
2024-10-10	20.9500	22.4000	20.69000	22.3400	+7.146%	4,902,984	+37.735%
2024-10-09	19.9200	21.2500	19.92000	20.8500	+4.827%	3,428,488	+47.578%
2024-10-08	19.8300	19.9500	19.59000	19.8900	-0.401%	3,009,248	+54.701%
2024-10-07	20.4800	20.5100	19.90100	19.9700	-2.917%	2,757,133	+54.081%
2024-10-04	19.3200	20.6000	19.04000	20.5700	+8.606%	3,594,455	+49.587%
2024-10-03	18.9200	19.1250	18.61000	18.9400	-0.941%	2,771,524	+62.460%
2024-10-02	18.7800	19.2450	18.67380	19.1200	+1.164%	2,734,362	+60.931%
2024-10-01	20.3500	20.3700	18.88000	18.9000	-7.262%	4,081,240	+62.804%
2024-09-30	19.5100	20.4350	19.45000	20.3800	+3.452%	4,853,722	+50.981%
2024-09-27	19.9500	20.1400	19.46000	19.7000	+0.051%	5,710,374	+56.193%
2024-09-26	20.1500	20.1800	19.27000	19.6900	-0.405%	6,432,351	+56.272%
2024-09-25	19.7000	19.9988	19.42000	19.7700	-0.202%	3,723,981	+55.640%
2024-09-24	19.6900	19.9399	19.50500	19.8100	+0.609%	3,463,809	+55.326%
2024-09-23	20.3600	20.4700	19.64000	19.6900	-3.291%	4,537,045	+56.272%
2024-09-20	20.6200	20.6300	19.91000	20.3600	-1.452%	4,601,340	+51.130%
2024-09-19	21.1300	21.5000	20.48000	20.6600	+1.673%	3,914,918	+48.935%
2024-09-18	20.8000	21.0050	20.27000	20.3200	-2.308%	3,717,847	+51.427%
2024-09-17	20.9800	21.2600	20.64000	20.8000	+0.241%	3,573,194	+47.933%
2024-09-16	20.1200	20.8650	20.00000	20.7500	+3.131%	3,618,328	+48.289%
2024-09-13	19.6000	20.1350	19.58000	20.1200	+3.765%	2,775,006	+52.932%

.dark-mode .hmJqfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmJqfc{ color: #333333; background-color: white; border: 2px solid #333333; }CFLTConfluent, Inc. Class A Common Stockstock NASDAQ

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ