Dark

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:58 PM EDT

23.01USD-0.303%(-0.07)5,649,043

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:26:30 AM EDT

22.97USD-0.477%(-0.11)3,098

After-hours

May 30, 2025 4:53:30 PM EDT

23.04USD+0.130%(+0.03)111,070

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	22.9900	23.1200	22.3900	23.030	-0.217%	5,649,043	0.000%
2025-05-29	23.0000	23.5450	22.4800	23.080	+1.943%	7,173,226	-0.217%
2025-05-28	22.8400	22.9300	22.3500	22.640	-0.484%	5,276,919	+1.723%
2025-05-27	22.4000	22.8800	22.2200	22.750	+4.167%	7,325,600	+1.231%
2025-05-23	21.3000	22.1050	21.2300	21.840	-0.228%	3,483,553	+5.449%
2025-05-22	21.2100	22.0450	21.1350	21.890	+3.990%	6,065,968	+5.208%
2025-05-21	21.5900	21.9700	20.9500	21.050	-3.617%	5,581,225	+9.406%
2025-05-20	21.8500	22.0000	21.6000	21.840	-0.228%	4,718,664	+5.449%
2025-05-19	21.8000	22.1500	21.5650	21.890	-2.884%	5,531,564	+5.208%
2025-05-16	22.8500	22.8800	22.5050	22.540	-0.792%	3,431,073	+2.174%
2025-05-15	23.1800	23.1800	22.1800	22.720	-3.319%	7,266,729	+1.364%
2025-05-14	23.1300	23.6550	23.1300	23.500	+1.644%	5,951,186	-2.000%
2025-05-13	22.3500	23.3152	22.1000	23.120	+3.491%	6,417,491	-0.389%
2025-05-12	21.5500	22.3500	21.0300	22.340	+8.184%	6,862,495	+3.089%
2025-05-09	21.0750	21.3842	20.4600	20.650	-1.573%	5,924,882	+11.525%
2025-05-08	20.8700	21.2200	20.5800	20.980	+2.692%	4,667,240	+9.771%
2025-05-07	19.7700	20.5550	19.7000	20.430	+3.548%	8,709,709	+12.726%
2025-05-06	19.5200	19.9900	19.2300	19.730	-0.101%	5,835,877	+16.726%
2025-05-05	19.7100	20.0500	19.3000	19.750	-0.353%	6,580,029	+16.608%
2025-05-02	19.8600	20.2400	19.1700	19.820	+1.955%	14,048,581	+16.196%
2025-05-01	20.9900	21.4500	19.1000	19.440	-18.354%	32,350,630	+18.467%
2025-04-30	23.3800	23.8300	22.7750	23.810	-1.018%	7,989,580	-3.276%
2025-04-29	24.1000	24.5000	23.9200	24.055	-0.145%	3,540,476	-4.261%
2025-04-28	24.0900	24.2200	23.5750	24.090	-0.166%	3,416,417	-4.400%
2025-04-25	23.0500	24.2600	22.8900	24.130	+3.740%	4,468,526	-4.559%
2025-04-24	21.8500	23.5000	21.8300	23.260	+6.844%	4,994,927	-0.989%
2025-04-23	21.9350	22.7600	21.6000	21.770	+5.475%	3,786,549	+5.788%
2025-04-22	20.8300	21.1300	20.2400	20.640	+1.176%	3,868,605	+11.579%
2025-04-21	20.7600	21.1000	20.1950	20.400	-3.546%	3,726,386	+12.892%
2025-04-17	21.5800	21.7300	20.8900	21.150	-1.674%	2,602,129	+8.889%
2025-04-16	21.1000	21.9300	21.0350	21.510	-0.647%	4,720,856	+7.066%
2025-04-15	21.4300	21.9400	21.3800	21.650	+0.698%	3,312,003	+6.374%
2025-04-14	22.1500	22.5300	21.2800	21.500	-0.046%	2,685,839	+7.116%
2025-04-11	21.5950	21.6600	20.5500	21.510	+1.367%	4,841,374	+7.066%
2025-04-10	22.2100	22.2100	20.6650	21.220	-7.174%	4,206,226	+8.530%
2025-04-09	19.6100	23.4800	19.4100	22.860	+16.159%	10,386,555	+0.744%
2025-04-08	21.3500	21.5600	19.2650	19.680	-3.482%	6,061,062	+17.022%
2025-04-07	18.7900	21.3100	18.2650	20.390	+1.091%	10,801,371	+12.948%
2025-04-04	20.0000	20.4276	18.7050	20.170	-4.858%	7,214,046	+14.179%
2025-04-03	22.1700	22.5700	21.0500	21.200	-12.070%	6,326,583	+8.632%
2025-04-02	22.7150	24.4700	22.7150	24.110	+2.334%	3,523,008	-4.479%
2025-04-01	23.2600	23.7100	22.8000	23.560	+0.512%	5,471,643	-2.250%
2025-03-31	23.0200	23.7800	22.6600	23.440	-3.658%	4,763,493	-1.749%
2025-03-28	25.1750	25.1750	24.0118	24.330	-4.849%	4,455,541	-5.343%
2025-03-27	25.6602	26.2200	24.9700	25.570	-1.502%	3,415,636	-9.934%
2025-03-26	26.8900	26.9800	25.8700	25.960	-3.459%	3,445,712	-11.287%
2025-03-25	27.3500	27.6300	26.5050	26.890	-1.502%	3,804,957	-14.355%
2025-03-24	27.1300	27.6700	26.9200	27.300	+3.019%	3,954,831	-15.641%
2025-03-21	25.8300	26.6300	25.6600	26.500	-0.451%	4,597,771	-13.094%
2025-03-20	26.9000	27.1900	26.4200	26.620	-2.312%	3,115,643	-13.486%
2025-03-19	26.6000	27.7100	26.3800	27.250	+3.376%	3,311,774	-15.486%
2025-03-18	26.8800	26.9600	25.6800	26.360	-3.088%	3,943,473	-12.633%
2025-03-17	26.3600	27.6000	26.1600	27.200	+3.187%	3,859,804	-15.331%
2025-03-14	26.4500	26.9400	26.1450	26.360	+2.171%	4,664,193	-12.633%
2025-03-13	25.8800	26.0800	25.0500	25.800	-1.263%	10,192,034	-10.736%
2025-03-12	26.6700	27.1900	25.7800	26.130	+2.471%	6,572,478	-11.864%
2025-03-11	24.4500	25.9100	23.8950	25.500	+4.508%	8,503,587	-9.686%
2025-03-10	25.4000	25.4000	23.6000	24.400	-8.305%	8,791,489	-5.615%
2025-03-07	28.3300	28.4800	25.5012	26.610	-7.120%	10,772,611	-13.454%
2025-03-06	31.0200	31.2200	28.5000	28.650	-11.025%	7,762,794	-19.616%
2025-03-05	29.8300	32.6300	29.7250	32.200	+7.981%	9,993,432	-28.478%
2025-03-04	29.0350	30.3800	28.3700	29.820	+0.168%	6,024,650	-22.770%
2025-03-03	32.4000	32.4000	29.4800	29.770	-6.207%	5,599,669	-22.640%
2025-02-28	31.3300	31.9000	30.9050	31.740	+0.158%	5,060,949	-27.442%
2025-02-27	31.7300	33.0000	31.0800	31.690	+2.923%	7,772,148	-27.327%
2025-02-26	31.5000	32.4318	30.7200	30.790	+1.150%	5,230,905	-25.203%
2025-02-25	30.8800	30.9000	29.0000	30.440	-2.091%	5,379,931	-24.343%
2025-02-24	31.0300	31.3900	29.4000	31.090	+0.258%	6,768,474	-25.925%
2025-02-21	32.6600	32.8500	30.7000	31.010	-4.702%	7,846,910	-25.734%
2025-02-20	33.2300	33.2300	31.4300	32.540	-2.076%	8,412,163	-29.226%
2025-02-19	34.6600	34.8100	33.1800	33.230	-4.894%	6,365,957	-30.695%
2025-02-18	35.0450	35.7599	34.3600	34.940	+0.258%	7,107,739	-34.087%
2025-02-14	36.1000	36.2500	34.8100	34.850	-3.809%	6,857,098	-33.917%
2025-02-13	36.5100	36.8900	35.0000	36.230	-3.772%	14,567,907	-36.434%
2025-02-12	33.0000	37.9000	32.3300	37.650	+25.083%	22,879,546	-38.831%
2025-02-11	30.9900	31.6500	29.9700	30.100	-4.323%	10,887,716	-23.488%
2025-02-10	31.1500	31.9200	30.5200	31.460	+4.797%	6,398,475	-26.796%
2025-02-07	30.0000	30.7600	29.7400	30.020	+0.435%	5,493,981	-23.284%
2025-02-06	29.5000	30.1499	29.4300	29.890	+1.771%	4,371,054	-22.951%
2025-02-05	28.9700	29.6100	28.7000	29.370	+0.686%	2,497,045	-21.587%
2025-02-04	29.0300	30.0400	28.9400	29.170	+0.725%	2,819,859	-21.049%
2025-02-03	28.3700	29.5000	28.2500	28.960	-2.426%	3,733,552	-20.477%
2025-01-31	30.5700	31.3500	29.5000	29.680	+0.610%	3,599,321	-22.406%
2025-01-30	29.6200	29.8450	28.7500	29.500	-1.993%	8,418,427	-21.932%
2025-01-29	31.0600	31.0600	29.3950	30.100	-3.402%	5,200,134	-23.488%
2025-01-28	29.3000	32.1000	28.7370	31.160	+7.708%	8,697,138	-26.091%
2025-01-27	28.0900	30.7450	28.0500	28.930	+0.661%	5,866,719	-20.394%
2025-01-24	28.5750	29.4200	28.4510	28.740	+1.519%	3,694,591	-19.868%
2025-01-23	27.7300	28.3850	27.1800	28.310	+1.324%	2,786,395	-18.651%
2025-01-22	27.5700	28.0250	27.1600	27.940	+1.563%	2,831,177	-17.573%
2025-01-21	26.9700	27.7700	26.7850	27.510	+3.034%	3,767,130	-16.285%
2025-01-17	27.1500	27.2800	26.6400	26.700	-0.150%	3,735,372	-13.745%
2025-01-16	27.1900	27.5500	26.0400	26.740	-3.848%	7,221,327	-13.874%
2025-01-15	27.9900	28.6700	27.7500	27.810	+2.205%	2,131,129	-17.188%
2025-01-14	27.3500	27.5800	26.9800	27.210	+0.965%	1,908,604	-15.362%
2025-01-13	27.0800	27.2500	26.6100	26.950	-2.496%	3,356,668	-14.545%
2025-01-10	28.1800	28.1800	27.1450	27.640	-3.559%	2,728,561	-16.679%
2025-01-08	28.7000	29.0300	28.3300	28.660	-0.486%	2,883,527	-19.644%
2025-01-07	30.1200	30.1250	28.4900	28.800	-3.453%	2,164,191	-20.035%
2025-01-06	29.7500	30.2800	29.3800	29.830	+1.948%	3,140,499	-22.796%
2025-01-03	28.6000	29.2800	28.4800	29.260	+3.575%	1,944,155	-21.292%
2025-01-02	28.2100	28.6700	27.7800	28.250	+1.037%	2,805,259	-18.478%
2024-12-31	28.4500	28.5100	27.7700	27.960	-0.956%	2,792,614	-17.632%
2024-12-30	28.3000	28.5000	27.7118	28.230	-2.285%	2,385,444	-18.420%
2024-12-27	29.7100	29.7191	28.4400	28.890	-3.828%	1,905,803	-20.284%
2024-12-26	29.7700	30.1799	29.5100	30.040	+0.100%	2,074,187	-23.336%
2024-12-24	30.0200	30.1900	29.6600	30.010	+0.200%	947,752	-23.259%
2024-12-23	29.9400	30.3100	29.6400	29.950	-0.100%	2,305,760	-23.105%
2024-12-20	27.8100	30.1200	27.6100	29.980	+5.230%	6,134,345	-23.182%
2024-12-19	29.6800	29.8999	28.3500	28.490	-3.293%	5,959,640	-19.165%
2024-12-18	31.3100	31.4000	29.1700	29.460	-5.999%	4,077,270	-21.826%
2024-12-17	31.4200	31.7800	31.0000	31.340	-0.413%	3,136,057	-26.516%
2024-12-16	30.4000	31.6100	30.2350	31.470	+3.214%	3,714,705	-26.819%
2024-12-13	31.4900	31.4900	30.2500	30.490	-2.650%	4,318,467	-24.467%
2024-12-12	31.1350	32.0700	30.6820	31.320	+0.385%	2,404,319	-26.469%
2024-12-11	31.7500	31.8150	30.9900	31.200	-0.256%	3,473,004	-26.186%
2024-12-10	32.2500	32.5500	30.9500	31.280	-3.576%	4,721,549	-26.375%
2024-12-09	33.8100	33.9000	32.1400	32.440	-3.624%	4,234,414	-29.007%
2024-12-06	33.6500	34.0800	33.1600	33.660	+1.111%	2,799,165	-31.581%
2024-12-05	33.2600	33.8250	33.0800	33.290	+0.635%	3,388,551	-30.820%
2024-12-04	32.1000	33.5800	32.0500	33.080	+4.916%	4,972,255	-30.381%
2024-12-03	30.6500	31.5700	30.5332	31.530	+1.710%	2,146,370	-26.958%
2024-12-02	30.8300	31.5500	30.6716	31.000	+0.519%	2,572,699	-25.710%
2024-11-29	30.5000	31.2113	30.5000	30.840	+0.883%	1,599,014	-25.324%
2024-11-27	31.2900	31.3300	30.1550	30.570	-2.301%	3,106,629	-24.665%
2024-11-26	31.8800	32.0200	31.2300	31.290	-2.917%	5,722,267	-26.398%
2024-11-25	32.2200	33.2600	32.2100	32.230	+2.253%	7,381,876	-28.545%
2024-11-22	31.0000	32.2500	30.8500	31.520	+2.973%	5,439,028	-26.935%
2024-11-21	29.8400	30.8800	29.6800	30.610	+7.140%	9,275,497	-24.763%
2024-11-20	28.3500	28.7500	27.8300	28.570	+0.990%	3,400,021	-19.391%
2024-11-19	26.6000	28.3150	26.5900	28.290	+2.835%	2,390,455	-18.593%
2024-11-18	27.2900	27.7699	26.9600	27.510	+1.625%	2,334,536	-16.285%
2024-11-15	27.4700	27.9550	26.7900	27.070	-5.117%	3,934,549	-14.924%
2024-11-14	28.8500	29.4800	28.5000	28.530	-1.621%	4,194,710	-19.278%
2024-11-13	27.7300	30.0550	27.7140	29.000	+4.693%	9,842,994	-20.586%
2024-11-12	27.3500	27.9400	27.3250	27.700	+1.206%	2,962,655	-16.859%
2024-11-11	26.7100	27.5500	26.5100	27.370	+3.283%	3,603,019	-15.857%
2024-11-08	27.4000	27.4000	26.3000	26.500	-3.846%	3,374,564	-13.094%
2024-11-07	27.0800	28.1000	26.8800	27.560	+1.585%	5,572,503	-16.437%
2024-11-06	26.5800	27.8200	26.2450	27.130	+2.649%	6,732,541	-15.112%
2024-11-05	26.7300	26.7800	26.0136	26.430	-0.751%	3,200,135	-12.864%
2024-11-04	26.0000	26.8150	25.9000	26.630	+1.564%	4,067,114	-13.519%
2024-11-01	25.9300	26.6600	25.2400	26.220	+0.191%	6,385,055	-12.166%
2024-10-31	27.6100	28.9500	25.5500	26.170	+13.437%	13,672,204	-11.998%
2024-10-30	23.3000	23.6350	22.9100	23.070	+0.174%	5,456,640	-0.173%
2024-10-29	22.6500	23.3050	22.6100	23.030	+1.903%	2,679,772	0.000%
2024-10-28	22.5900	23.1100	22.5100	22.600	+0.311%	2,543,126	+1.903%
2024-10-25	21.8000	22.8600	21.8000	22.530	+3.349%	3,271,198	+2.219%
2024-10-24	21.5200	21.8700	21.4650	21.800	+2.444%	2,219,100	+5.642%
2024-10-23	21.7300	21.9300	21.0500	21.280	-3.163%	1,631,998	+8.224%
2024-10-22	21.9800	22.2700	21.8600	21.975	-0.880%	1,401,990	+4.801%
2024-10-21	22.4000	22.9200	21.9300	22.170	-1.247%	2,770,077	+3.879%
2024-10-18	22.5000	22.7300	22.1700	22.450	+0.582%	3,667,334	+2.584%
2024-10-17	22.3500	22.3600	21.8200	22.320	+0.767%	2,634,625	+3.181%
2024-10-16	22.5000	22.7200	22.1400	22.150	-0.583%	3,526,463	+3.973%
2024-10-15	22.3700	22.9500	21.9840	22.280	-0.358%	3,722,023	+3.366%
2024-10-14	22.4700	22.8000	22.0400	22.360	+0.585%	2,127,901	+2.996%
2024-10-11	22.1700	22.5900	22.0950	22.230	-0.492%	3,263,408	+3.599%
2024-10-10	20.9500	22.4000	20.6900	22.340	+7.146%	4,902,984	+3.089%
2024-10-09	19.9200	21.2500	19.9200	20.850	+4.827%	3,428,488	+10.456%
2024-10-08	19.8300	19.9500	19.5900	19.890	-0.401%	3,009,248	+15.787%
2024-10-07	20.4800	20.5100	19.9010	19.970	-2.917%	2,757,133	+15.323%
2024-10-04	19.3200	20.6000	19.0400	20.570	+8.606%	3,594,455	+11.959%
2024-10-03	18.9200	19.1250	18.6100	18.940	-0.941%	2,771,524	+21.595%
2024-10-02	18.7800	19.2450	18.6738	19.120	+1.164%	2,734,362	+20.450%
2024-10-01	20.3500	20.3700	18.8800	18.900	-7.262%	4,081,240	+21.852%
2024-09-30	19.5100	20.4350	19.4500	20.380	+3.452%	4,853,722	+13.003%
2024-09-27	19.9500	20.1400	19.4600	19.700	+0.051%	5,710,374	+16.904%
2024-09-26	20.1500	20.1800	19.2700	19.690	-0.405%	6,432,351	+16.963%
2024-09-25	19.7000	19.9988	19.4200	19.770	-0.202%	3,723,981	+16.490%
2024-09-24	19.6900	19.9399	19.5050	19.810	+0.609%	3,463,809	+16.254%
2024-09-23	20.3600	20.4700	19.6400	19.690	-3.291%	4,537,045	+16.963%
2024-09-20	20.6200	20.6300	19.9100	20.360	-1.452%	4,601,340	+13.114%
2024-09-19	21.1300	21.5000	20.4800	20.660	+1.673%	3,914,918	+11.471%
2024-09-18	20.8000	21.0050	20.2700	20.320	-2.308%	3,717,847	+13.337%
2024-09-17	20.9800	21.2600	20.6400	20.800	+0.241%	3,573,194	+10.721%
2024-09-16	20.1200	20.8650	20.0000	20.750	+3.131%	3,618,328	+10.988%
2024-09-13	19.6000	20.1350	19.5800	20.120	+3.765%	2,775,006	+14.463%
2024-09-12	19.5200	19.6450	19.3100	19.390	-0.513%	1,699,664	+18.773%
2024-09-11	19.4100	19.8000	19.2000	19.490	+0.464%	3,375,511	+18.163%
2024-09-10	20.1200	20.1250	19.1400	19.400	-2.757%	4,948,116	+18.711%
2024-09-09	19.7700	20.2800	19.6800	19.950	+1.786%	2,126,540	+15.439%
2024-09-06	20.3500	20.4000	19.2600	19.600	-3.305%	2,464,228	+17.500%
2024-09-05	19.6800	20.2700	19.6100	20.270	+2.425%	2,099,610	+13.616%
2024-09-04	20.0000	20.4300	19.7800	19.790	-2.847%	3,926,577	+16.372%
2024-09-03	21.0000	21.0600	20.2700	20.370	-4.006%	2,700,652	+13.058%
2024-08-30	21.1200	21.3600	20.7200	21.220	+1.531%	10,884,276	+8.530%
2024-08-29	20.7700	21.3800	20.6400	20.900	+2.351%	2,230,305	+10.191%
2024-08-28	20.8800	20.9700	20.3350	20.420	-3.085%	2,464,945	+12.782%
2024-08-27	21.0900	21.3200	20.7700	21.070	-1.726%	2,380,670	+9.302%
2024-08-26	21.4000	21.9400	21.2550	21.440	+0.375%	1,631,903	+7.416%
2024-08-23	21.5000	21.5500	20.9000	21.360	+0.423%	2,717,258	+7.818%
2024-08-22	22.0000	22.2200	21.2500	21.270	-3.756%	1,792,049	+8.275%
2024-08-21	21.6600	22.1200	21.2000	22.100	+2.267%	2,173,497	+4.208%
2024-08-20	22.0500	22.0500	21.4400	21.610	-2.482%	3,272,448	+6.571%
2024-08-19	21.9500	22.1800	21.6400	22.160	+0.773%	2,255,322	+3.926%
2024-08-16	21.6400	22.1900	21.5900	21.990	+0.137%	3,963,258	+4.729%
2024-08-15	21.5400	22.1400	21.4800	21.960	+4.076%	3,882,822	+4.872%
2024-08-14	21.1100	21.3000	20.8400	21.100	-0.985%	4,833,334	+9.147%
2024-08-13	20.3000	21.5250	20.2900	21.310	+5.600%	5,368,925	+8.071%
2024-08-12	20.6599	20.7100	20.0200	20.180	-0.689%	2,518,330	+14.123%
2024-08-09	20.5900	20.6800	19.8200	20.320	+2.008%	3,729,058	+13.337%
2024-08-08	19.3000	20.3550	19.0700	19.920	+4.897%	4,124,152	+15.612%
2024-08-07	19.4000	19.9200	18.9900	18.990	+1.280%	6,377,758	+21.274%
2024-08-06	18.9400	19.0000	18.3600	18.750	+0.428%	6,717,519	+22.827%
2024-08-05	17.9900	19.3500	17.7900	18.670	-3.189%	5,447,028	+23.353%
2024-08-02	19.7700	19.9600	18.7900	19.285	-6.520%	9,131,678	+19.419%
2024-08-01	22.0650	23.0000	20.5100	20.630	-17.546%	20,596,431	+11.634%
2024-07-31	24.6000	25.6350	24.1700	25.020	+3.005%	9,495,088	-7.954%
2024-07-30	24.5100	24.9100	23.7150	24.290	-1.180%	4,631,646	-5.187%
2024-07-29	25.3400	25.3400	24.5200	24.580	-1.915%	2,397,013	-6.306%
2024-07-26	25.3700	25.5800	24.9500	25.060	+0.360%	2,880,189	-8.101%
2024-07-25	24.3700	25.5800	23.6400	24.970	+2.462%	4,247,576	-7.769%
2024-07-24	25.0000	25.3300	24.2750	24.370	-3.980%	2,979,959	-5.499%
2024-07-23	24.9200	25.5500	24.8000	25.380	+1.075%	3,467,521	-9.259%
2024-07-22	24.4500	25.1900	24.2000	25.110	+3.037%	3,301,246	-8.284%
2024-07-19	24.4000	24.7300	23.9843	24.370	-0.571%	3,300,523	-5.499%
2024-07-18	26.0600	26.2500	24.0400	24.510	-5.948%	4,554,527	-6.038%
2024-07-17	25.8300	26.3900	25.4700	26.060	-0.153%	4,465,818	-11.627%
2024-07-16	26.3100	26.5900	25.8600	26.100	-1.732%	4,979,650	-11.762%
2024-07-15	26.6400	26.7900	26.0620	26.560	+1.607%	3,000,765	-13.291%
2024-07-12	25.0400	26.4400	24.8500	26.140	+4.393%	5,770,753	-11.897%
2024-07-11	26.0100	26.5000	24.8500	25.040	-2.908%	6,046,105	-8.027%
2024-07-10	28.0600	28.0600	25.6700	25.790	-7.463%	8,196,525	-10.702%
2024-07-09	29.3100	29.6700	27.8000	27.870	-4.555%	3,643,208	-17.366%
2024-07-08	29.1000	29.5200	28.5600	29.200	-0.375%	2,279,309	-21.130%
2024-07-05	28.6100	29.4500	28.3900	29.310	+2.554%	1,938,800	-21.426%
2024-07-03	29.0800	29.5600	28.5100	28.580	-1.753%	1,335,416	-19.419%
2024-07-02	28.7900	29.3300	28.1200	29.090	+1.927%	2,275,337	-20.832%
2024-07-01	29.5000	29.5700	28.0300	28.540	-3.353%	2,656,323	-19.306%
2024-06-28	29.6300	30.1100	29.1500	29.530	-0.236%	7,652,583	-22.012%
2024-06-27	27.4300	29.6200	27.2600	29.600	+7.441%	3,546,140	-22.196%
2024-06-26	26.9200	27.7500	26.7700	27.550	+1.586%	2,870,924	-16.407%
2024-06-25	27.3700	27.4800	26.9200	27.120	-0.805%	2,586,847	-15.081%
2024-06-24	26.8700	27.6000	26.8550	27.340	+0.997%	2,894,960	-15.764%
2024-06-21	26.8500	27.2800	26.4700	27.070	+0.557%	6,467,077	-14.924%
2024-06-20	27.7400	27.7400	26.2700	26.920	-3.339%	4,009,021	-14.450%
2024-06-18	27.7400	28.3100	27.5700	27.850	+0.216%	3,513,316	-17.307%
2024-06-17	27.5950	27.9500	27.1100	27.790	+0.072%	2,896,565	-17.128%
2024-06-14	27.8400	28.0000	27.4600	27.770	-0.287%	2,704,549	-17.069%
2024-06-13	27.8300	28.1199	27.2900	27.850	-0.286%	3,702,563	-17.307%
2024-06-12	26.5300	28.1700	26.5300	27.930	+8.005%	5,144,304	-17.544%
2024-06-11	26.4500	26.4700	25.7000	25.860	-0.806%	2,656,120	-10.944%
2024-06-10	25.5100	26.3300	25.5100	26.070	+1.125%	2,470,283	-11.661%
2024-06-07	25.8700	26.0600	25.5000	25.780	-0.617%	2,722,378	-10.667%
2024-06-06	26.4000	26.6400	25.7200	25.940	-1.593%	1,877,951	-11.218%
2024-06-05	25.9600	26.5400	25.5700	26.360	+2.568%	3,128,225	-12.633%
2024-06-04	25.7600	26.3400	25.6500	25.700	-0.465%	2,614,348	-10.389%
2024-06-03	26.4500	26.8600	25.5100	25.820	-0.578%	3,260,526	-10.806%
2024-05-31	27.2700	27.4300	25.5500	25.970	-5.769%	6,390,563	-11.321%
2024-05-30	29.9600	30.1033	27.3317	27.560	-8.893%	4,728,218	-16.437%
2024-05-29	29.4300	30.5400	29.3900	30.250	+1.408%	2,809,752	-23.868%
2024-05-28	30.0700	30.3900	29.7900	29.830	-1.061%	2,128,518	-22.796%
2024-05-24	30.9200	31.2200	30.0800	30.150	-2.742%	2,486,784	-23.615%
2024-05-23	32.2500	32.5600	30.9400	31.000	-3.004%	4,609,536	-25.710%
2024-05-22	31.5500	31.9900	31.1000	31.960	+1.332%	2,679,089	-27.941%
2024-05-21	31.6300	31.8400	30.9500	31.540	-1.499%	2,544,311	-26.982%
2024-05-20	32.2000	32.5500	31.3500	32.020	-0.652%	2,907,038	-28.076%
2024-05-17	32.0100	32.3900	31.6200	32.230	+2.220%	2,645,356	-28.545%
2024-05-16	31.9100	32.1600	31.5000	31.530	-1.067%	2,020,655	-26.958%
2024-05-15	31.3900	32.0000	31.0850	31.870	+3.913%	4,561,392	-27.738%
2024-05-14	29.9600	31.3900	29.9600	30.670	+2.370%	3,934,281	-24.910%
2024-05-13	29.6600	30.0100	28.6100	29.960	+1.835%	4,641,606	-23.131%
2024-05-10	31.2100	31.3000	29.3550	29.420	-5.189%	3,717,487	-21.720%
2024-05-09	31.6850	31.8600	30.6300	31.030	-1.115%	5,086,483	-25.782%
2024-05-08	30.2900	31.8800	29.0900	31.380	+12.756%	11,937,865	-26.609%
2024-05-07	28.1000	28.3750	27.4100	27.830	-2.794%	7,613,199	-17.248%
2024-05-06	28.7500	29.3700	28.5185	28.630	+0.070%	2,670,270	-19.560%
2024-05-03	28.9300	28.9300	28.3600	28.610	+1.562%	2,186,365	-19.504%
2024-05-02	28.9400	28.9400	27.6200	28.170	-0.142%	2,535,242	-18.246%
2024-05-01	28.4100	29.3000	27.9400	28.210	+0.320%	2,312,075	-18.362%
2024-04-30	28.4800	29.0600	28.0900	28.120	-2.564%	4,041,641	-18.101%
2024-04-29	29.7500	30.0800	28.7300	28.860	-2.992%	2,964,770	-20.201%
2024-04-26	29.7200	30.1100	29.1900	29.750	+2.977%	3,807,060	-22.588%
2024-04-25	27.8200	28.9100	27.6900	28.890	+0.035%	2,573,820	-20.284%
2024-04-24	28.4900	29.2500	28.2500	28.880	+1.227%	2,765,507	-20.256%
2024-04-23	27.4200	29.0900	27.4200	28.530	+4.314%	4,224,521	-19.278%
2024-04-22	27.2800	27.5450	26.6750	27.350	+1.711%	5,143,487	-15.795%
2024-04-19	27.4200	27.5200	26.5250	26.890	-1.897%	3,186,150	-14.355%
2024-04-18	27.8900	28.0900	27.3300	27.410	-0.904%	2,121,973	-15.980%
2024-04-17	28.7000	28.9050	27.6400	27.660	-3.117%	2,287,755	-16.739%
2024-04-16	28.3000	28.7400	27.5700	28.550	+0.493%	2,900,078	-19.335%
2024-04-15	28.4600	29.1700	28.3000	28.410	-0.525%	4,959,954	-18.937%
2024-04-12	29.3900	30.1500	28.5200	28.560	-4.225%	2,556,434	-19.363%
2024-04-11	29.7900	29.9100	29.0700	29.820	+0.743%	2,885,213	-22.770%
2024-04-10	29.1900	30.0700	29.1100	29.600	-1.333%	3,103,035	-22.196%
2024-04-09	30.0900	30.2100	29.3300	30.000	-0.299%	2,134,525	-23.233%
2024-04-08	29.7400	30.2100	29.3650	30.090	+2.626%	2,361,042	-23.463%
2024-04-05	29.2700	29.8150	29.1600	29.320	+0.171%	4,748,573	-21.453%
2024-04-04	29.9900	30.3400	29.2000	29.270	-0.981%	2,752,918	-21.319%
2024-04-03	29.2100	29.7500	29.2050	29.560	+0.819%	2,751,377	-22.091%
2024-04-02	29.2900	29.4350	28.5975	29.320	-1.743%	2,892,097	-21.453%
2024-04-01	30.5500	31.2300	29.7700	29.840	-2.228%	3,313,456	-22.822%
2024-03-28	30.0800	30.9100	30.0100	30.520	+1.026%	3,351,129	-24.541%
2024-03-27	31.5700	31.8700	30.0650	30.210	-2.548%	4,755,867	-23.767%
2024-03-26	31.1300	31.7250	30.5050	31.000	+0.911%	3,558,196	-25.710%
2024-03-25	30.7600	31.1200	30.5700	30.720	-0.775%	2,046,986	-25.033%
2024-03-22	31.8400	31.9850	30.8150	30.960	-2.642%	2,186,445	-25.614%
2024-03-21	32.3300	33.1100	31.7500	31.800	-0.625%	3,999,081	-27.579%
2024-03-20	31.4400	32.0900	30.9600	32.000	+2.236%	3,110,743	-28.031%
2024-03-19	30.7700	31.5550	30.5400	31.300	-0.729%	2,698,094	-26.422%
2024-03-18	31.0500	31.8700	30.9500	31.530	+2.337%	3,072,889	-26.958%
2024-03-15	30.7300	30.8750	30.4000	30.810	-0.869%	5,046,969	-25.252%
2024-03-14	31.3300	31.7400	30.7300	31.080	-1.770%	3,996,863	-25.901%
2024-03-13	31.6400	32.3500	31.2700	31.640	-0.939%	3,464,556	-27.212%
2024-03-12	31.8900	32.0200	31.1100	31.940	+1.076%	3,507,415	-27.896%
2024-03-11	32.3800	32.9100	31.3900	31.600	-2.978%	3,869,124	-27.120%
2024-03-08	33.5200	34.2200	32.4700	32.570	-2.133%	5,398,221	-29.291%
2024-03-07	33.7900	33.8900	32.6400	33.280	-1.422%	6,574,025	-30.799%
2024-03-06	33.3100	34.1160	32.6550	33.760	+4.037%	7,164,726	-31.783%
2024-03-05	33.6700	33.7350	31.5400	32.450	-6.024%	6,747,198	-29.029%
2024-03-04	34.8337	35.0700	34.0100	34.530	+0.671%	7,963,352	-33.304%
2024-03-01	34.1500	34.3600	33.0500	34.300	+1.270%	6,966,828	-32.857%
2024-02-29	32.8500	33.9400	32.8500	33.870	+3.168%	6,331,626	-32.005%
2024-02-28	33.1600	33.3500	32.6900	32.830	-2.204%	3,864,452	-29.851%
2024-02-27	33.6800	33.9200	33.1300	33.570	+0.993%	4,734,083	-31.397%
2024-02-26	33.3100	34.3200	32.8800	33.240	+0.181%	5,858,163	-30.716%
2024-02-23	33.9900	33.9900	33.1700	33.180	-1.950%	5,761,463	-30.591%
2024-02-22	33.8350	34.1900	33.2000	33.840	+3.867%	4,478,660	-31.944%
2024-02-21	32.2600	32.8700	31.5880	32.580	-0.428%	6,276,106	-29.312%
2024-02-20	33.6100	33.6100	31.7650	32.720	-3.651%	6,323,770	-29.615%
2024-02-16	33.4500	34.2050	32.9600	33.960	+0.772%	6,081,575	-32.185%
2024-02-15	33.6700	34.2750	33.4100	33.700	-0.561%	7,986,632	-31.662%
2024-02-14	32.6000	33.9500	32.0600	33.890	+6.405%	8,471,471	-32.045%
2024-02-13	29.7600	32.1800	29.1900	31.850	+1.047%	8,361,251	-27.692%
2024-02-12	31.2300	32.1700	30.6000	31.520	-0.631%	8,616,911	-26.935%
2024-02-09	33.0700	33.1250	31.2900	31.720	-2.610%	11,235,926	-27.396%
2024-02-08	31.3400	32.8799	30.1100	32.570	+34.088%	24,395,205	-29.291%
2024-02-07	23.5900	24.5850	23.1300	24.290	+3.450%	10,657,875	-5.187%
2024-02-06	23.8900	24.1900	22.7700	23.480	-1.137%	6,438,881	-1.917%
2024-02-05	23.7684	24.1750	23.1650	23.750	-1.575%	5,748,490	-3.032%
2024-02-02	23.1500	24.4500	22.9500	24.130	+5.973%	8,179,329	-4.559%
2024-02-01	22.7200	23.1300	22.4250	22.770	+1.834%	4,686,393	+1.142%
2024-01-31	22.7800	23.3801	22.3150	22.360	-2.825%	4,565,035	+2.996%
2024-01-30	23.3200	23.6900	22.6900	23.010	-3.034%	4,008,665	+0.087%
2024-01-29	22.6200	23.7500	22.5700	23.730	+5.654%	3,349,814	-2.950%
2024-01-26	22.5500	22.6100	22.1000	22.460	-0.311%	3,455,305	+2.538%
2024-01-25	22.5600	22.8350	22.2100	22.530	+1.167%	6,417,553	+2.219%
2024-01-24	22.7200	22.9400	21.9950	22.270	-0.179%	7,549,019	+3.413%
2024-01-23	22.6800	22.6800	21.8077	22.310	-0.402%	4,819,141	+3.227%
2024-01-22	22.3200	23.1100	21.7900	22.400	+1.864%	7,748,311	+2.813%
2024-01-19	21.7300	22.1400	21.3800	21.990	+2.232%	3,797,945	+4.729%
2024-01-18	22.5700	22.7400	21.0300	21.510	-3.195%	4,708,182	+7.066%
2024-01-17	22.1500	22.4900	21.7200	22.220	-1.638%	2,998,434	+3.645%
2024-01-16	22.0750	22.6600	22.0000	22.590	+1.255%	3,188,431	+1.948%
2024-01-12	22.5500	22.8750	22.1300	22.310	-0.668%	1,938,223	+3.227%
2024-01-11	22.8300	22.9900	21.9900	22.460	-0.926%	2,126,311	+2.538%
2024-01-10	22.5100	22.8000	21.9600	22.670	+0.399%	3,284,166	+1.588%
2024-01-09	22.2400	22.8000	22.0400	22.580	-0.044%	3,520,785	+1.993%
2024-01-08	22.1600	22.8250	22.1600	22.590	+1.528%	3,667,322	+1.948%
2024-01-05	21.4600	22.4600	21.4600	22.250	+2.487%	3,278,028	+3.506%
2024-01-04	21.5700	22.0000	21.3198	21.710	-0.138%	3,875,489	+6.080%
2024-01-03	22.1100	22.5600	21.7100	21.740	-4.313%	5,192,063	+5.934%
2024-01-02	23.3300	23.5250	22.4900	22.720	-2.906%	4,549,138	+1.364%
2023-12-29	24.0000	24.1700	23.3700	23.400	-3.426%	2,955,092	-1.581%
2023-12-28	24.0000	24.4900	23.6700	24.230	+0.623%	2,527,727	-4.953%
2023-12-27	24.2200	24.4500	23.8700	24.080	-0.537%	2,504,534	-4.360%
2023-12-26	24.0100	24.3800	23.9100	24.210	-0.247%	2,355,607	-4.874%
2023-12-22	24.5000	24.8400	23.9650	24.270	-0.103%	3,527,983	-5.109%
2023-12-21	23.9600	24.4500	23.6000	24.295	+2.901%	3,716,329	-5.207%
2023-12-20	24.6900	24.8200	23.5600	23.610	-4.875%	3,874,026	-2.457%
2023-12-19	24.9800	25.2500	24.6600	24.820	+0.771%	2,358,427	-7.212%
2023-12-18	24.8600	25.0900	24.0600	24.630	-1.362%	3,384,158	-6.496%
2023-12-15	25.6500	25.7750	24.4400	24.970	-2.916%	8,741,084	-7.769%
2023-12-14	24.6900	25.8100	24.5100	25.720	+7.931%	8,488,298	-10.459%
2023-12-13	22.5000	23.8300	22.2200	23.830	+6.336%	4,983,262	-3.357%
2023-12-12	22.7000	22.9300	21.9900	22.410	-0.972%	4,710,134	+2.767%
2023-12-11	22.4000	23.1900	22.3400	22.630	-0.220%	3,314,022	+1.768%
2023-12-08	22.8000	23.1300	22.4300	22.680	-1.563%	3,802,451	+1.543%
2023-12-07	23.3300	23.3300	22.5100	23.040	-0.732%	3,125,344	-0.043%

.dark-mode .F4r9SP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4r9SP{ 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