Dark

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ

At Close

Dec 9, 2025 3:59:59 PM EST

29.90USD+0.100%(+0.03)55,506,016

29.87Bid 29.91Ask 0.04Spread

Pre-market

Dec 9, 2025 9:28:30 AM EST

29.83USD-0.134%(-0.04)122,672

After-hours

Dec 9, 2025 4:44:30 PM EST

29.84USD-0.201%(-0.06)312,643

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	29.8800	29.9000	29.8000	29.9000	+0.100%	55,506,016	0.000%
2025-12-08	29.8400	29.9500	29.7000	29.8700	+29.084%	146,309,754	+0.100%
2025-12-05	23.1100	23.5050	22.9100	23.1400	-0.899%	5,551,882	+29.213%
2025-12-04	23.4800	23.7700	23.2150	23.3500	-1.268%	5,118,866	+28.051%
2025-12-03	23.0250	23.6650	22.4150	23.6500	+2.559%	6,118,144	+26.427%
2025-12-02	22.4500	23.1700	22.4100	23.0600	+5.441%	4,770,871	+29.662%
2025-12-01	21.8400	22.6350	21.6600	21.8700	-1.708%	5,713,870	+36.717%
2025-11-28	22.0300	22.4000	21.8400	22.2500	+1.924%	1,856,081	+34.382%
2025-11-26	21.8300	22.1550	21.5800	21.8300	0.000%	4,060,939	+36.967%
2025-11-25	21.0000	21.9150	20.8900	21.8300	+3.656%	5,080,323	+36.967%
2025-11-24	20.8900	21.1700	20.8000	21.0600	+1.592%	4,916,990	+41.975%
2025-11-21	21.3050	21.4200	20.1550	20.7300	-3.671%	8,615,306	+44.235%
2025-11-20	22.7700	23.1300	21.3750	21.5200	-4.905%	5,688,191	+38.941%
2025-11-19	22.4000	23.0950	22.3000	22.6300	-0.132%	5,654,355	+32.125%
2025-11-18	22.4000	22.9300	22.0450	22.6600	0.000%	4,309,573	+31.951%
2025-11-17	23.0900	23.3100	22.1810	22.6600	-2.747%	6,237,264	+31.951%
2025-11-14	22.5200	23.5600	22.3300	23.3000	-0.427%	3,428,796	+28.326%
2025-11-13	24.1500	24.2200	23.2300	23.4000	-3.941%	5,627,964	+27.778%
2025-11-12	24.5650	24.9400	23.8650	24.3600	-0.368%	6,535,399	+22.742%
2025-11-11	23.3800	24.5050	23.1250	24.4500	+3.910%	6,103,263	+22.290%
2025-11-10	22.9200	23.6900	22.8500	23.5300	+3.748%	4,959,189	+27.072%
2025-11-07	22.3000	22.8400	21.8500	22.6800	+0.310%	5,807,557	+31.834%
2025-11-06	23.0200	23.3450	22.3350	22.6100	+0.311%	5,134,650	+32.242%
2025-11-05	22.7000	22.9000	22.3550	22.5400	-0.573%	5,807,159	+32.653%
2025-11-04	23.0500	23.1800	22.3000	22.6700	-3.285%	5,960,716	+31.892%
2025-11-03	23.4100	24.0250	23.1700	23.4400	+0.300%	15,391,100	+27.560%
2025-10-31	23.6100	23.7300	23.0700	23.3700	-0.638%	8,942,909	+27.942%
2025-10-30	23.1100	24.0300	23.1100	23.5200	-0.550%	8,196,126	+27.126%
2025-10-29	23.5100	24.0200	23.0700	23.6500	-0.421%	14,989,771	+26.427%
2025-10-28	24.4000	25.3500	23.5600	23.7500	+7.563%	25,516,873	+25.895%
2025-10-27	22.7000	22.8000	21.8900	22.0800	-3.158%	18,224,373	+35.417%
2025-10-24	23.4100	23.5650	22.6500	22.8000	-0.306%	7,246,285	+31.140%
2025-10-23	22.5400	23.0400	22.4504	22.8700	+1.284%	6,860,446	+30.739%
2025-10-22	22.6200	22.9100	22.3819	22.5800	-0.747%	4,854,267	+32.418%
2025-10-21	22.5100	22.9200	22.3000	22.7500	+0.842%	3,432,989	+31.429%
2025-10-20	22.5100	23.0635	22.3000	22.5600	+0.580%	5,175,312	+32.535%
2025-10-17	22.3700	22.8500	22.3000	22.4300	-0.444%	3,545,776	+33.304%
2025-10-16	23.0150	23.5000	22.0850	22.5300	-1.011%	4,681,752	+32.712%
2025-10-15	23.0800	23.1500	22.4000	22.7600	-0.132%	5,538,793	+31.371%
2025-10-14	22.6300	23.0150	22.3360	22.7900	-1.682%	5,087,905	+31.198%
2025-10-13	23.4900	23.4900	22.7000	23.1800	+1.935%	5,901,704	+28.991%
2025-10-10	23.9100	23.9600	22.6150	22.7400	-5.565%	11,804,098	+31.486%
2025-10-09	22.4000	24.1350	21.8400	24.0800	+7.982%	15,726,880	+24.169%
2025-10-08	23.7200	24.0700	21.9800	22.3000	+7.574%	35,663,422	+34.081%
2025-10-07	21.3300	21.3300	20.1220	20.7300	-2.493%	7,627,783	+44.235%
2025-10-06	20.5000	21.4850	20.2300	21.2600	+4.729%	9,573,088	+40.640%
2025-10-03	20.6400	21.0200	20.2750	20.3000	-1.072%	4,792,634	+47.291%
2025-10-02	19.9700	20.8500	19.7200	20.5200	+4.057%	8,606,060	+45.712%
2025-10-01	19.8800	20.5450	19.5400	19.7200	-0.404%	6,582,573	+51.623%
2025-09-30	20.0900	20.0900	19.2750	19.8000	-1.542%	5,123,829	+51.010%
2025-09-29	19.9300	20.3650	19.7100	20.1100	+1.617%	4,446,757	+48.682%
2025-09-26	19.3000	19.8950	19.1406	19.7900	+2.805%	4,748,153	+51.086%
2025-09-25	19.2200	19.5300	19.1100	19.2500	-2.482%	5,034,410	+55.325%
2025-09-24	19.9700	20.5000	19.3300	19.7400	-0.704%	8,146,384	+51.469%
2025-09-23	20.1600	20.5700	19.8150	19.8800	-1.682%	4,573,179	+50.402%
2025-09-22	19.8400	20.3150	19.3600	20.2200	+0.848%	5,862,979	+47.873%
2025-09-19	20.1800	20.3150	19.7550	20.0500	-0.693%	7,759,416	+49.127%
2025-09-18	19.7700	20.2900	19.7700	20.1900	+3.115%	4,782,589	+48.093%
2025-09-17	19.6200	20.0050	19.3000	19.5800	+0.256%	5,050,162	+52.707%
2025-09-16	19.7500	19.7700	19.1700	19.5300	-1.114%	5,883,984	+53.098%
2025-09-15	19.4000	20.0850	19.3100	19.7500	+2.651%	7,537,406	+51.392%
2025-09-12	19.5800	19.7900	19.1650	19.2400	-1.080%	4,625,931	+55.405%
2025-09-11	20.1400	20.1592	19.4000	19.4500	-2.799%	7,077,282	+53.728%
2025-09-10	20.0500	20.6150	19.7350	20.0100	+0.251%	5,031,144	+49.425%
2025-09-09	20.0900	20.1900	19.5950	19.9600	-1.383%	6,981,388	+49.800%
2025-09-08	19.2000	20.3550	18.9000	20.2400	+4.654%	9,686,049	+47.727%
2025-09-05	18.7600	19.4900	18.6900	19.3400	+4.259%	7,860,111	+54.602%
2025-09-04	18.9600	19.0900	18.3400	18.5500	-3.536%	9,387,538	+61.186%
2025-09-03	19.2500	19.3480	18.8100	19.2300	+0.261%	6,274,216	+55.486%
2025-09-02	19.3700	19.5500	18.8950	19.1800	-3.424%	6,285,552	+55.892%
2025-08-29	20.0500	20.2800	19.6000	19.8600	-0.948%	5,986,222	+50.554%
2025-08-28	19.1250	20.1683	19.0100	20.0500	+6.366%	13,556,229	+49.127%
2025-08-27	18.0000	18.9000	18.0000	18.8500	+6.137%	12,011,153	+58.621%
2025-08-26	17.9000	18.1050	17.7300	17.7600	-0.225%	14,173,224	+68.356%
2025-08-25	17.6800	17.8150	17.4250	17.8000	+0.056%	6,680,026	+67.978%
2025-08-22	17.2900	17.8450	17.1000	17.7900	+2.951%	8,781,859	+68.072%
2025-08-21	17.0750	17.3900	16.9100	17.2800	+0.935%	5,966,513	+73.032%
2025-08-20	17.2000	17.2881	16.7600	17.1200	-1.496%	7,206,512	+74.650%
2025-08-19	17.7700	18.1200	17.3400	17.3800	-2.742%	5,126,691	+72.037%
2025-08-18	17.9800	18.2500	17.7700	17.8700	+0.450%	5,330,610	+67.320%
2025-08-15	17.9500	18.5000	17.6200	17.7900	-0.336%	10,412,342	+68.072%
2025-08-14	17.0200	17.9300	16.6500	17.8500	+3.239%	12,976,062	+67.507%
2025-08-13	16.7400	17.3100	16.3600	17.2900	+4.408%	9,603,386	+72.932%
2025-08-12	16.0000	16.6250	15.6400	16.5600	+4.085%	12,837,939	+80.556%
2025-08-11	16.2600	16.4450	15.8000	15.9100	-2.572%	12,599,851	+87.932%
2025-08-08	16.9900	17.1800	16.1907	16.3300	-3.544%	11,234,428	+83.099%
2025-08-07	17.4500	17.6200	16.5300	16.9300	-1.798%	8,425,012	+76.610%
2025-08-06	17.1700	17.5500	17.0150	17.2400	+0.525%	7,955,514	+73.434%
2025-08-05	17.2100	17.6900	16.9500	17.1500	+0.175%	9,345,452	+74.344%
2025-08-04	17.4450	17.5000	16.7200	17.1200	-0.465%	9,685,404	+74.650%
2025-08-01	17.5300	17.5600	16.5600	17.2000	-2.962%	19,540,711	+73.837%
2025-07-31	18.2450	19.1200	17.5100	17.7250	-32.860%	51,315,912	+68.688%
2025-07-30	26.9000	27.4550	26.3000	26.4000	-2.113%	17,237,928	+13.258%
2025-07-29	27.2700	27.6100	26.8000	26.9700	-0.111%	6,920,805	+10.864%
2025-07-28	27.5900	27.7900	26.9800	27.0000	-1.280%	5,920,126	+10.741%
2025-07-25	26.7000	27.6600	26.6500	27.3500	+2.820%	5,820,499	+9.324%
2025-07-24	26.1000	26.8850	25.9400	26.6000	+0.949%	5,211,283	+12.406%
2025-07-23	26.6450	26.8050	25.8600	26.3500	+1.307%	8,078,402	+13.472%
2025-07-22	25.4650	26.2200	24.8650	26.0100	+2.060%	5,382,558	+14.956%
2025-07-21	25.4900	25.5900	24.9300	25.4850	+0.414%	6,382,737	+17.324%
2025-07-18	25.7500	25.7899	24.9200	25.3800	-0.197%	4,352,131	+17.809%
2025-07-17	24.9900	25.7650	24.9850	25.4300	+2.047%	4,968,175	+17.578%
2025-07-16	24.6000	24.9750	24.1200	24.9200	+2.299%	4,090,573	+19.984%
2025-07-15	24.1200	24.6950	23.8100	24.3600	+1.627%	4,736,427	+22.742%
2025-07-14	24.0400	24.3800	23.8100	23.9700	-0.786%	4,155,899	+24.739%
2025-07-11	24.6100	24.9800	24.0100	24.1600	-1.388%	5,693,924	+23.758%
2025-07-10	25.4600	25.5600	23.8800	24.5000	-4.147%	7,003,444	+22.041%
2025-07-09	25.6400	25.8400	25.2300	25.5600	+0.353%	4,196,913	+16.980%
2025-07-08	26.0400	26.0400	25.2950	25.4700	-1.356%	4,629,811	+17.393%
2025-07-07	26.0500	26.2750	25.4900	25.8200	-1.825%	4,697,490	+15.802%
2025-07-03	25.6500	26.7000	25.6300	26.3000	+2.734%	4,708,309	+13.688%
2025-07-02	24.8100	25.7800	24.6000	25.6000	+2.605%	5,670,055	+16.797%
2025-07-01	24.9400	25.0150	23.8200	24.9500	+0.080%	5,815,872	+19.840%
2025-06-30	24.7500	25.0800	24.6522	24.9300	+1.880%	3,178,169	+19.936%
2025-06-27	24.9500	24.9500	24.1600	24.4700	-1.529%	7,689,598	+22.190%
2025-06-26	24.1800	24.9500	23.6000	24.8500	+4.018%	4,048,605	+20.322%
2025-06-25	24.3500	24.6450	23.8100	23.8900	-0.458%	7,471,216	+25.157%
2025-06-24	23.5800	24.2800	23.5800	24.0000	+3.181%	5,889,683	+24.583%
2025-06-23	23.1500	23.6700	22.7000	23.2600	-0.129%	5,135,001	+28.547%
2025-06-20	24.0200	24.2400	23.0850	23.2900	-2.674%	9,674,837	+28.381%
2025-06-18	24.0400	24.3000	23.8000	23.9300	-0.250%	4,529,018	+24.948%
2025-06-17	23.3800	24.3000	23.3400	23.9900	+1.352%	4,366,721	+24.635%
2025-06-16	23.9700	24.1400	23.5200	23.6700	+0.085%	5,034,982	+26.320%
2025-06-13	23.9550	24.4800	23.5350	23.6500	-3.113%	4,449,837	+26.427%
2025-06-12	23.8600	24.6600	23.8600	24.4100	+1.328%	3,889,429	+22.491%
2025-06-11	24.1000	24.5450	23.9250	24.0900	-0.041%	4,381,889	+24.118%
2025-06-10	24.3900	24.7350	23.8000	24.1000	-1.189%	3,357,566	+24.066%
2025-06-09	24.5500	24.9000	24.3400	24.3900	+0.123%	3,921,893	+22.591%
2025-06-06	24.4900	25.2000	24.0300	24.3600	+0.744%	4,502,427	+22.742%
2025-06-05	23.8400	25.0800	23.8400	24.1800	+1.853%	7,464,557	+23.656%
2025-06-04	23.4600	23.9100	23.3600	23.7400	+1.410%	4,407,403	+25.948%
2025-06-03	23.1600	23.5300	22.6200	23.4100	+1.518%	5,524,443	+27.723%
2025-06-02	22.9500	23.0700	22.0200	23.0600	+0.130%	5,446,368	+29.662%
2025-05-30	22.9900	23.1200	22.3900	23.0300	-0.217%	5,649,043	+29.831%
2025-05-29	23.0000	23.5450	22.4800	23.0800	+1.943%	7,173,226	+29.549%
2025-05-28	22.8400	22.9300	22.3500	22.6400	-0.484%	5,276,919	+32.067%
2025-05-27	22.4000	22.8800	22.2200	22.7500	+4.167%	7,325,600	+31.429%
2025-05-23	21.3000	22.1050	21.2300	21.8400	-0.228%	3,483,553	+36.905%
2025-05-22	21.2100	22.0450	21.1350	21.8900	+3.990%	6,065,968	+36.592%
2025-05-21	21.5900	21.9700	20.9500	21.0500	-3.617%	5,581,225	+42.043%
2025-05-20	21.8500	22.0000	21.6000	21.8400	-0.228%	4,718,664	+36.905%
2025-05-19	21.8000	22.1500	21.5650	21.8900	-2.884%	5,531,564	+36.592%
2025-05-16	22.8500	22.8800	22.5050	22.5400	-0.792%	3,431,073	+32.653%
2025-05-15	23.1800	23.1800	22.1800	22.7200	-3.319%	7,266,729	+31.602%
2025-05-14	23.1300	23.6550	23.1300	23.5000	+1.644%	5,951,186	+27.234%
2025-05-13	22.3500	23.3152	22.1000	23.1200	+3.491%	6,417,491	+29.325%
2025-05-12	21.5500	22.3500	21.0300	22.3400	+8.184%	6,862,495	+33.841%
2025-05-09	21.0750	21.3842	20.4600	20.6500	-1.573%	5,924,882	+44.794%
2025-05-08	20.8700	21.2200	20.5800	20.9800	+2.692%	4,667,240	+42.517%
2025-05-07	19.7700	20.5550	19.7000	20.4300	+3.548%	8,709,709	+46.353%
2025-05-06	19.5200	19.9900	19.2300	19.7300	-0.101%	5,835,877	+51.546%
2025-05-05	19.7100	20.0500	19.3000	19.7500	-0.353%	6,580,029	+51.392%
2025-05-02	19.8600	20.2400	19.1700	19.8200	+1.955%	14,048,581	+50.858%
2025-05-01	20.9900	21.4500	19.1000	19.4400	-18.354%	32,350,630	+53.807%
2025-04-30	23.3800	23.8300	22.7750	23.8100	-1.018%	7,989,580	+25.577%
2025-04-29	24.1000	24.5000	23.9200	24.0550	-0.145%	3,540,476	+24.298%
2025-04-28	24.0900	24.2200	23.5750	24.0900	-0.166%	3,416,417	+24.118%
2025-04-25	23.0500	24.2600	22.8900	24.1300	+3.740%	4,468,526	+23.912%
2025-04-24	21.8500	23.5000	21.8300	23.2600	+6.844%	4,994,927	+28.547%
2025-04-23	21.9350	22.7600	21.6000	21.7700	+5.475%	3,786,549	+37.345%
2025-04-22	20.8300	21.1300	20.2400	20.6400	+1.176%	3,868,605	+44.864%
2025-04-21	20.7600	21.1000	20.1950	20.4000	-3.546%	3,726,386	+46.569%
2025-04-17	21.5800	21.7300	20.8900	21.1500	-1.674%	2,602,129	+41.371%
2025-04-16	21.1000	21.9300	21.0350	21.5100	-0.647%	4,720,856	+39.005%
2025-04-15	21.4300	21.9400	21.3800	21.6500	+0.698%	3,312,003	+38.106%
2025-04-14	22.1500	22.5300	21.2800	21.5000	-0.046%	2,685,839	+39.070%
2025-04-11	21.5950	21.6600	20.5500	21.5100	+1.367%	4,841,374	+39.005%
2025-04-10	22.2100	22.2100	20.6650	21.2200	-7.174%	4,206,226	+40.905%
2025-04-09	19.6100	23.4800	19.4100	22.8600	+16.159%	10,386,555	+30.796%
2025-04-08	21.3500	21.5600	19.2650	19.6800	-3.482%	6,061,062	+51.931%
2025-04-07	18.7900	21.3100	18.2650	20.3900	+1.091%	10,801,371	+46.641%
2025-04-04	20.0000	20.4276	18.7050	20.1700	-4.858%	7,214,046	+48.240%
2025-04-03	22.1700	22.5700	21.0500	21.2000	-12.070%	6,326,583	+41.038%
2025-04-02	22.7150	24.4700	22.7150	24.1100	+2.334%	3,523,008	+24.015%
2025-04-01	23.2600	23.7100	22.8000	23.5600	+0.512%	5,471,643	+26.910%
2025-03-31	23.0200	23.7800	22.6600	23.4400	-3.658%	4,763,493	+27.560%
2025-03-28	25.1750	25.1750	24.0118	24.3300	-4.849%	4,455,541	+22.894%
2025-03-27	25.6602	26.2200	24.9700	25.5700	-1.502%	3,415,636	+16.934%
2025-03-26	26.8900	26.9800	25.8700	25.9600	-3.459%	3,445,712	+15.177%
2025-03-25	27.3500	27.6300	26.5050	26.8900	-1.502%	3,804,957	+11.194%
2025-03-24	27.1300	27.6700	26.9200	27.3000	+3.019%	3,954,831	+9.524%
2025-03-21	25.8300	26.6300	25.6600	26.5000	-0.451%	4,597,771	+12.830%
2025-03-20	26.9000	27.1900	26.4200	26.6200	-2.312%	3,115,643	+12.322%
2025-03-19	26.6000	27.7100	26.3800	27.2500	+3.376%	3,311,774	+9.725%
2025-03-18	26.8800	26.9600	25.6800	26.3600	-3.088%	3,943,473	+13.429%
2025-03-17	26.3600	27.6000	26.1600	27.2000	+3.187%	3,859,804	+9.926%
2025-03-14	26.4500	26.9400	26.1450	26.3600	+2.171%	4,664,193	+13.429%
2025-03-13	25.8800	26.0800	25.0500	25.8000	-1.263%	10,192,034	+15.891%
2025-03-12	26.6700	27.1900	25.7800	26.1300	+2.471%	6,572,478	+14.428%
2025-03-11	24.4500	25.9100	23.8950	25.5000	+4.508%	8,503,587	+17.255%
2025-03-10	25.4000	25.4000	23.6000	24.4000	-8.305%	8,791,489	+22.541%
2025-03-07	28.3300	28.4800	25.5012	26.6100	-7.120%	10,772,611	+12.364%
2025-03-06	31.0200	31.2200	28.5000	28.6500	-11.025%	7,762,794	+4.363%
2025-03-05	29.8300	32.6300	29.7250	32.2000	+7.981%	9,993,432	-7.143%
2025-03-04	29.0350	30.3800	28.3700	29.8200	+0.168%	6,024,650	+0.268%
2025-03-03	32.4000	32.4000	29.4800	29.7700	-6.207%	5,599,669	+0.437%
2025-02-28	31.3300	31.9000	30.9050	31.7400	+0.158%	5,060,949	-5.797%
2025-02-27	31.7300	33.0000	31.0800	31.6900	+2.923%	7,772,148	-5.648%
2025-02-26	31.5000	32.4318	30.7200	30.7900	+1.150%	5,230,905	-2.891%
2025-02-25	30.8800	30.9000	29.0000	30.4400	-2.091%	5,379,931	-1.774%
2025-02-24	31.0300	31.3900	29.4000	31.0900	+0.258%	6,768,474	-3.828%
2025-02-21	32.6600	32.8500	30.7000	31.0100	-4.702%	7,846,910	-3.579%
2025-02-20	33.2300	33.2300	31.4300	32.5400	-2.076%	8,412,163	-8.113%
2025-02-19	34.6600	34.8100	33.1800	33.2300	-4.894%	6,365,957	-10.021%
2025-02-18	35.0450	35.7599	34.3600	34.9400	+0.258%	7,107,739	-14.425%
2025-02-14	36.1000	36.2500	34.8100	34.8500	-3.809%	6,857,098	-14.204%
2025-02-13	36.5100	36.8900	35.0000	36.2300	-3.772%	14,567,907	-17.472%
2025-02-12	33.0000	37.9000	32.3300	37.6500	+25.083%	22,879,546	-20.584%
2025-02-11	30.9900	31.6500	29.9700	30.1000	-4.323%	10,887,716	-0.664%
2025-02-10	31.1500	31.9200	30.5200	31.4600	+4.797%	6,398,475	-4.959%
2025-02-07	30.0000	30.7600	29.7400	30.0200	+0.435%	5,493,981	-0.400%
2025-02-06	29.5000	30.1499	29.4300	29.8900	+1.771%	4,371,054	+0.033%
2025-02-05	28.9700	29.6100	28.7000	29.3700	+0.686%	2,497,045	+1.805%
2025-02-04	29.0300	30.0400	28.9400	29.1700	+0.725%	2,819,859	+2.503%
2025-02-03	28.3700	29.5000	28.2500	28.9600	-2.426%	3,733,552	+3.246%
2025-01-31	30.5700	31.3500	29.5000	29.6800	+0.610%	3,599,321	+0.741%
2025-01-30	29.6200	29.8450	28.7500	29.5000	-1.993%	8,418,427	+1.356%
2025-01-29	31.0600	31.0600	29.3950	30.1000	-3.402%	5,200,134	-0.664%
2025-01-28	29.3000	32.1000	28.7370	31.1600	+7.708%	8,697,138	-4.044%
2025-01-27	28.0900	30.7450	28.0500	28.9300	+0.661%	5,866,719	+3.353%
2025-01-24	28.5750	29.4200	28.4510	28.7400	+1.519%	3,694,591	+4.036%
2025-01-23	27.7300	28.3850	27.1800	28.3100	+1.324%	2,786,395	+5.616%
2025-01-22	27.5700	28.0250	27.1600	27.9400	+1.563%	2,831,177	+7.015%
2025-01-21	26.9700	27.7700	26.7850	27.5100	+3.034%	3,767,130	+8.688%
2025-01-17	27.1500	27.2800	26.6400	26.7000	-0.150%	3,735,372	+11.985%
2025-01-16	27.1900	27.5500	26.0400	26.7400	-3.848%	7,221,327	+11.818%
2025-01-15	27.9900	28.6700	27.7500	27.8100	+2.205%	2,131,129	+7.515%
2025-01-14	27.3500	27.5800	26.9800	27.2100	+0.965%	1,908,604	+9.886%
2025-01-13	27.0800	27.2500	26.6100	26.9500	-2.496%	3,356,668	+10.946%
2025-01-10	28.1800	28.1800	27.1450	27.6400	-3.559%	2,728,561	+8.177%
2025-01-08	28.7000	29.0300	28.3300	28.6600	-0.486%	2,883,527	+4.327%
2025-01-07	30.1200	30.1250	28.4900	28.8000	-3.453%	2,164,191	+3.819%
2025-01-06	29.7500	30.2800	29.3800	29.8300	+1.948%	3,140,499	+0.235%
2025-01-03	28.6000	29.2800	28.4800	29.2600	+3.575%	1,944,155	+2.187%
2025-01-02	28.2100	28.6700	27.7800	28.2500	+1.037%	2,805,259	+5.841%
2024-12-31	28.4500	28.5100	27.7700	27.9600	-0.956%	2,792,614	+6.938%
2024-12-30	28.3000	28.5000	27.7118	28.2300	-2.285%	2,385,444	+5.916%
2024-12-27	29.7100	29.7191	28.4400	28.8900	-3.828%	1,905,803	+3.496%
2024-12-26	29.7700	30.1799	29.5100	30.0400	+0.100%	2,074,187	-0.466%
2024-12-24	30.0200	30.1900	29.6600	30.0100	+0.200%	947,752	-0.367%
2024-12-23	29.9400	30.3100	29.6400	29.9500	-0.100%	2,305,760	-0.167%
2024-12-20	27.8100	30.1200	27.6100	29.9800	+5.230%	6,134,345	-0.267%
2024-12-19	29.6800	29.8999	28.3500	28.4900	-3.293%	5,959,640	+4.949%
2024-12-18	31.3100	31.4000	29.1700	29.4600	-5.999%	4,077,270	+1.494%
2024-12-17	31.4200	31.7800	31.0000	31.3400	-0.413%	3,136,057	-4.595%
2024-12-16	30.4000	31.6100	30.2350	31.4700	+3.214%	3,714,705	-4.989%
2024-12-13	31.4900	31.4900	30.2500	30.4900	-2.650%	4,318,467	-1.935%
2024-12-12	31.1350	32.0700	30.6820	31.3200	+0.385%	2,404,319	-4.534%
2024-12-11	31.7500	31.8150	30.9900	31.2000	-0.256%	3,473,004	-4.167%
2024-12-10	32.2500	32.5500	30.9500	31.2800	-3.576%	4,721,549	-4.412%
2024-12-09	33.8100	33.9000	32.1400	32.4400	-3.624%	4,234,414	-7.830%
2024-12-06	33.6500	34.0800	33.1600	33.6600	+1.111%	2,799,165	-11.171%
2024-12-05	33.2600	33.8250	33.0800	33.2900	+0.635%	3,388,551	-10.183%
2024-12-04	32.1000	33.5800	32.0500	33.0800	+4.916%	4,972,255	-9.613%
2024-12-03	30.6500	31.5700	30.5332	31.5300	+1.710%	2,146,370	-5.170%
2024-12-02	30.8300	31.5500	30.6716	31.0000	+0.519%	2,572,699	-3.548%
2024-11-29	30.5000	31.2113	30.5000	30.8400	+0.883%	1,599,014	-3.048%
2024-11-27	31.2900	31.3300	30.1550	30.5700	-2.301%	3,106,629	-2.192%
2024-11-26	31.8800	32.0200	31.2300	31.2900	-2.917%	5,722,267	-4.442%
2024-11-25	32.2200	33.2600	32.2100	32.2300	+2.253%	7,381,876	-7.229%
2024-11-22	31.0000	32.2500	30.8500	31.5200	+2.973%	5,439,028	-5.140%
2024-11-21	29.8400	30.8800	29.6800	30.6100	+7.140%	9,275,497	-2.320%
2024-11-20	28.3500	28.7500	27.8300	28.5700	+0.990%	3,400,021	+4.655%
2024-11-19	26.6000	28.3150	26.5900	28.2900	+2.835%	2,390,455	+5.691%
2024-11-18	27.2900	27.7699	26.9600	27.5100	+1.625%	2,334,536	+8.688%
2024-11-15	27.4700	27.9550	26.7900	27.0700	-5.117%	3,934,549	+10.454%
2024-11-14	28.8500	29.4800	28.5000	28.5300	-1.621%	4,194,710	+4.802%
2024-11-13	27.7300	30.0550	27.7140	29.0000	+4.693%	9,842,994	+3.103%
2024-11-12	27.3500	27.9400	27.3250	27.7000	+1.206%	2,962,655	+7.942%
2024-11-11	26.7100	27.5500	26.5100	27.3700	+3.283%	3,603,019	+9.244%
2024-11-08	27.4000	27.4000	26.3000	26.5000	-3.846%	3,374,564	+12.830%
2024-11-07	27.0800	28.1000	26.8800	27.5600	+1.585%	5,572,503	+8.491%
2024-11-06	26.5800	27.8200	26.2450	27.1300	+2.649%	6,732,541	+10.210%
2024-11-05	26.7300	26.7800	26.0136	26.4300	-0.751%	3,200,135	+13.129%
2024-11-04	26.0000	26.8150	25.9000	26.6300	+1.564%	4,067,114	+12.279%
2024-11-01	25.9300	26.6600	25.2400	26.2200	+0.191%	6,385,055	+14.035%
2024-10-31	27.6100	28.9500	25.5500	26.1700	+13.437%	13,672,204	+14.253%
2024-10-30	23.3000	23.6350	22.9100	23.0700	+0.174%	5,456,640	+29.606%
2024-10-29	22.6500	23.3050	22.6100	23.0300	+1.903%	2,679,772	+29.831%
2024-10-28	22.5900	23.1100	22.5100	22.6000	+0.311%	2,543,126	+32.301%
2024-10-25	21.8000	22.8600	21.8000	22.5300	+3.349%	3,271,198	+32.712%
2024-10-24	21.5200	21.8700	21.4650	21.8000	+2.444%	2,219,100	+37.156%
2024-10-23	21.7300	21.9300	21.0500	21.2800	-3.163%	1,631,998	+40.508%
2024-10-22	21.9800	22.2700	21.8600	21.9750	-0.880%	1,401,990	+36.064%
2024-10-21	22.4000	22.9200	21.9300	22.1700	-1.247%	2,770,077	+34.867%
2024-10-18	22.5000	22.7300	22.1700	22.4500	+0.582%	3,667,334	+33.185%
2024-10-17	22.3500	22.3600	21.8200	22.3200	+0.767%	2,634,625	+33.961%
2024-10-16	22.5000	22.7200	22.1400	22.1500	-0.583%	3,526,463	+34.989%
2024-10-15	22.3700	22.9500	21.9840	22.2800	-0.358%	3,722,023	+34.201%
2024-10-14	22.4700	22.8000	22.0400	22.3600	+0.585%	2,127,901	+33.721%
2024-10-11	22.1700	22.5900	22.0950	22.2300	-0.492%	3,263,408	+34.503%
2024-10-10	20.9500	22.4000	20.6900	22.3400	+7.146%	4,902,984	+33.841%
2024-10-09	19.9200	21.2500	19.9200	20.8500	+4.827%	3,428,488	+43.405%
2024-10-08	19.8300	19.9500	19.5900	19.8900	-0.401%	3,009,248	+50.327%
2024-10-07	20.4800	20.5100	19.9010	19.9700	-2.917%	2,757,133	+49.725%
2024-10-04	19.3200	20.6000	19.0400	20.5700	+8.606%	3,594,455	+45.357%
2024-10-03	18.9200	19.1250	18.6100	18.9400	-0.941%	2,771,524	+57.867%
2024-10-02	18.7800	19.2450	18.6738	19.1200	+1.164%	2,734,362	+56.381%
2024-10-01	20.3500	20.3700	18.8800	18.9000	-7.262%	4,081,240	+58.201%
2024-09-30	19.5100	20.4350	19.4500	20.3800	+3.452%	4,853,722	+46.712%
2024-09-27	19.9500	20.1400	19.4600	19.7000	+0.051%	5,710,374	+51.777%
2024-09-26	20.1500	20.1800	19.2700	19.6900	-0.405%	6,432,351	+51.854%
2024-09-25	19.7000	19.9988	19.4200	19.7700	-0.202%	3,723,981	+51.239%
2024-09-24	19.6900	19.9399	19.5050	19.8100	+0.609%	3,463,809	+50.934%
2024-09-23	20.3600	20.4700	19.6400	19.6900	-3.291%	4,537,045	+51.854%
2024-09-20	20.6200	20.6300	19.9100	20.3600	-1.452%	4,601,340	+46.857%
2024-09-19	21.1300	21.5000	20.4800	20.6600	+1.673%	3,914,918	+44.724%
2024-09-18	20.8000	21.0050	20.2700	20.3200	-2.308%	3,717,847	+47.146%
2024-09-17	20.9800	21.2600	20.6400	20.8000	+0.241%	3,573,194	+43.750%
2024-09-16	20.1200	20.8650	20.0000	20.7500	+3.131%	3,618,328	+44.096%
2024-09-13	19.6000	20.1350	19.5800	20.1200	+3.765%	2,775,006	+48.608%
2024-09-12	19.5200	19.6450	19.3100	19.3900	-0.513%	1,699,664	+54.203%
2024-09-11	19.4100	19.8000	19.2000	19.4900	+0.464%	3,375,511	+53.412%
2024-09-10	20.1200	20.1250	19.1400	19.4000	-2.757%	4,948,116	+54.124%
2024-09-09	19.7700	20.2800	19.6800	19.9500	+1.786%	2,126,540	+49.875%
2024-09-06	20.3500	20.4000	19.2600	19.6000	-3.305%	2,464,228	+52.551%
2024-09-05	19.6800	20.2700	19.6100	20.2700	+2.425%	2,099,610	+47.509%
2024-09-04	20.0000	20.4300	19.7800	19.7900	-2.847%	3,926,577	+51.086%
2024-09-03	21.0000	21.0600	20.2700	20.3700	-4.006%	2,700,652	+46.784%
2024-08-30	21.1200	21.3600	20.7200	21.2200	+1.531%	10,884,276	+40.905%
2024-08-29	20.7700	21.3800	20.6400	20.9000	+2.351%	2,230,305	+43.062%
2024-08-28	20.8800	20.9700	20.3350	20.4200	-3.085%	2,464,945	+46.425%
2024-08-27	21.0900	21.3200	20.7700	21.0700	-1.726%	2,380,670	+41.908%
2024-08-26	21.4000	21.9400	21.2550	21.4400	+0.375%	1,631,903	+39.459%
2024-08-23	21.5000	21.5500	20.9000	21.3600	+0.423%	2,717,258	+39.981%
2024-08-22	22.0000	22.2200	21.2500	21.2700	-3.756%	1,792,049	+40.574%
2024-08-21	21.6600	22.1200	21.2000	22.1000	+2.267%	2,173,497	+35.294%
2024-08-20	22.0500	22.0500	21.4400	21.6100	-2.482%	3,272,448	+38.362%
2024-08-19	21.9500	22.1800	21.6400	22.1600	+0.773%	2,255,322	+34.928%
2024-08-16	21.6400	22.1900	21.5900	21.9900	+0.137%	3,963,258	+35.971%
2024-08-15	21.5400	22.1400	21.4800	21.9600	+4.076%	3,882,822	+36.157%
2024-08-14	21.1100	21.3000	20.8400	21.1000	-0.985%	4,833,334	+41.706%
2024-08-13	20.3000	21.5250	20.2900	21.3100	+5.600%	5,368,925	+40.310%
2024-08-12	20.6599	20.7100	20.0200	20.1800	-0.689%	2,518,330	+48.167%
2024-08-09	20.5900	20.6800	19.8200	20.3200	+2.008%	3,729,058	+47.146%
2024-08-08	19.3000	20.3550	19.0700	19.9200	+4.897%	4,124,152	+50.100%
2024-08-07	19.4000	19.9200	18.9900	18.9900	+1.280%	6,377,758	+57.451%
2024-08-06	18.9400	19.0000	18.3600	18.7500	+0.428%	6,717,519	+59.467%
2024-08-05	17.9900	19.3500	17.7900	18.6700	-3.189%	5,447,028	+60.150%
2024-08-02	19.7700	19.9600	18.7900	19.2850	-6.520%	9,131,678	+55.043%
2024-08-01	22.0650	23.0000	20.5100	20.6300	-17.546%	20,596,431	+44.935%
2024-07-31	24.6000	25.6350	24.1700	25.0200	+3.005%	9,495,088	+19.504%
2024-07-30	24.5100	24.9100	23.7150	24.2900	-1.180%	4,631,646	+23.096%
2024-07-29	25.3400	25.3400	24.5200	24.5800	-1.915%	2,397,013	+21.644%
2024-07-26	25.3700	25.5800	24.9500	25.0600	+0.360%	2,880,189	+19.314%
2024-07-25	24.3700	25.5800	23.6400	24.9700	+2.462%	4,247,576	+19.744%
2024-07-24	25.0000	25.3300	24.2750	24.3700	-3.980%	2,979,959	+22.692%
2024-07-23	24.9200	25.5500	24.8000	25.3800	+1.075%	3,467,521	+17.809%
2024-07-22	24.4500	25.1900	24.2000	25.1100	+3.037%	3,301,246	+19.076%
2024-07-19	24.4000	24.7300	23.9843	24.3700	-0.571%	3,300,523	+22.692%
2024-07-18	26.0600	26.2500	24.0400	24.5100	-5.948%	4,554,527	+21.991%
2024-07-17	25.8300	26.3900	25.4700	26.0600	-0.153%	4,465,818	+14.735%
2024-07-16	26.3100	26.5900	25.8600	26.1000	-1.732%	4,979,650	+14.559%
2024-07-15	26.6400	26.7900	26.0620	26.5600	+1.607%	3,000,765	+12.575%
2024-07-12	25.0400	26.4400	24.8500	26.1400	+4.393%	5,770,753	+14.384%
2024-07-11	26.0100	26.5000	24.8500	25.0400	-2.908%	6,046,105	+19.409%
2024-07-10	28.0600	28.0600	25.6700	25.7900	-7.463%	8,196,525	+15.936%
2024-07-09	29.3100	29.6700	27.8000	27.8700	-4.555%	3,643,208	+7.284%
2024-07-08	29.1000	29.5200	28.5600	29.2000	-0.375%	2,279,309	+2.397%
2024-07-05	28.6100	29.4500	28.3900	29.3100	+2.554%	1,938,800	+2.013%
2024-07-03	29.0800	29.5600	28.5100	28.5800	-1.753%	1,335,416	+4.619%
2024-07-02	28.7900	29.3300	28.1200	29.0900	+1.927%	2,275,337	+2.784%
2024-07-01	29.5000	29.5700	28.0300	28.5400	-3.353%	2,656,323	+4.765%
2024-06-28	29.6300	30.1100	29.1500	29.5300	-0.236%	7,652,583	+1.253%
2024-06-27	27.4300	29.6200	27.2600	29.6000	+7.441%	3,546,140	+1.014%
2024-06-26	26.9200	27.7500	26.7700	27.5500	+1.586%	2,870,924	+8.530%
2024-06-25	27.3700	27.4800	26.9200	27.1200	-0.805%	2,586,847	+10.251%
2024-06-24	26.8700	27.6000	26.8550	27.3400	+0.997%	2,894,960	+9.364%
2024-06-21	26.8500	27.2800	26.4700	27.0700	+0.557%	6,467,077	+10.454%
2024-06-20	27.7400	27.7400	26.2700	26.9200	-3.339%	4,009,021	+11.070%

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