Confluent Inc (CFLT) Historical Stock Data
23.35 ↓0.30 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFLT is up 0.07% a day on average. There have been 17 days where Confluent Inc closed green and 13 days where CFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 23.48 | 23.35 | ↓$0.13 (-0.55%) | 23.22 | 23.77 | 5.13M |
| 2025-12-03 | 23.03 | 23.65 | ↑$0.63 (2.71%) | 22.42 | 23.67 | 6.13M |
| 2025-12-02 | 22.45 | 23.06 | ↑$0.61 (2.72%) | 22.41 | 23.17 | 4.78M |
| 2025-12-01 | 21.84 | 21.87 | ↑$0.03 (0.14%) | 21.66 | 22.64 | 5.72M |
| 2025-11-28 | 22.03 | 22.25 | ↑$0.22 (1.00%) | 21.84 | 22.40 | 1.86M |
| 2025-11-26 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.58 | 22.16 | 4.07M |
| 2025-11-25 | 21.00 | 21.83 | ↑$0.83 (3.95%) | 20.89 | 21.92 | 5.09M |
| 2025-11-24 | 20.89 | 21.06 | ↑$0.17 (0.81%) | 20.80 | 21.17 | 4.92M |
| 2025-11-21 | 21.31 | 20.73 | ↓$0.57 (-2.70%) | 20.16 | 21.42 | 8.63M |
| 2025-11-20 | 22.77 | 21.52 | ↓$1.25 (-5.49%) | 21.38 | 23.13 | 5.70M |
| 2025-11-19 | 22.40 | 22.63 | ↑$0.23 (1.03%) | 22.30 | 23.10 | 5.67M |
| 2025-11-18 | 22.40 | 22.66 | ↑$0.26 (1.16%) | 22.05 | 22.93 | 4.32M |
| 2025-11-17 | 23.09 | 22.66 | ↓$0.43 (-1.86%) | 22.18 | 23.31 | 6.25M |
| 2025-11-14 | 22.52 | 23.30 | ↑$0.78 (3.46%) | 22.33 | 23.56 | 3.43M |
| 2025-11-13 | 24.15 | 23.40 | ↓$0.75 (-3.11%) | 23.23 | 24.22 | 5.63M |
| 2025-11-12 | 24.57 | 24.36 | ↓$0.21 (-0.83%) | 23.87 | 24.94 | 6.53M |
| 2025-11-11 | 23.38 | 24.45 | ↑$1.07 (4.58%) | 23.13 | 24.51 | 6.11M |
| 2025-11-10 | 22.92 | 23.53 | ↑$0.61 (2.66%) | 22.85 | 23.69 | 4.96M |
| 2025-11-07 | 22.30 | 22.68 | ↑$0.38 (1.70%) | 21.85 | 22.84 | 5.81M |
| 2025-11-06 | 23.02 | 22.61 | ↓$0.41 (-1.78%) | 22.34 | 23.35 | 5.14M |
| 2025-11-05 | 22.70 | 22.54 | ↓$0.16 (-0.70%) | 22.36 | 22.90 | 5.81M |
| 2025-11-04 | 23.05 | 22.67 | ↓$0.38 (-1.65%) | 22.30 | 23.18 | 5.96M |
| 2025-11-03 | 23.41 | 23.44 | ↑$0.03 (0.13%) | 23.17 | 24.03 | 15.40M |
| 2025-10-31 | 23.61 | 23.37 | ↓$0.24 (-1.02%) | 23.07 | 23.73 | 8.95M |
| 2025-10-30 | 23.11 | 23.52 | ↑$0.41 (1.77%) | 23.11 | 24.03 | 8.20M |
| 2025-10-29 | 23.51 | 23.65 | ↑$0.14 (0.60%) | 23.07 | 24.02 | 14.99M |
| 2025-10-28 | 24.40 | 23.75 | ↓$0.65 (-2.66%) | 23.56 | 25.35 | 25.52M |
| 2025-10-27 | 22.70 | 22.08 | ↓$0.62 (-2.73%) | 21.89 | 22.80 | 18.22M |
| 2025-10-24 | 23.41 | 22.80 | ↓$0.61 (-2.61%) | 22.65 | 23.57 | 7.25M |
| 2025-10-23 | 22.54 | 22.87 | ↑$0.33 (1.46%) | 22.45 | 23.04 | 6.86M |
Create an account or log in to view more rows.
$CFLT come back next earning
$CFLT take us to the moon
lets goooooo
$CFLT Looking for this cup to breakout.
$CFLT keep it going
$CFLT diamond balls
$CFLT the bulls in here
$CFLT another bear trap
$CFLT is anyone really buying this shit
$CFLT the greatest stock of all time
will not bow to the shorts
oh yeah
$CFLT added more calls on that drop