Confluent Inc (CFLT) Historical Stock Data
30.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFLT is up 0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 30.01 | 30.14 | ↑$0.13 (0.43%) | 29.99 | 30.15 | 3.33M |
| 2025-12-23 | 29.97 | 30.05 | ↑$0.08 (0.27%) | 29.95 | 30.06 | 4.26M |
| 2025-12-22 | 30.00 | 29.95 | ↓$0.05 (-0.17%) | 29.95 | 30.00 | 5.25M |
| 2025-12-19 | 29.98 | 29.96 | ↓$0.02 (-0.07%) | 29.95 | 30.03 | 13.17M |
| 2025-12-18 | 30.04 | 29.95 | ↓$0.09 (-0.30%) | 29.95 | 30.07 | 15.45M |
| 2025-12-17 | 30.01 | 30.00 | ↓$0.01 (-0.03%) | 30.00 | 30.05 | 11.79M |
| 2025-12-16 | 30.08 | 29.96 | ↓$0.12 (-0.40%) | 29.96 | 30.10 | 19.85M |
| 2025-12-15 | 30.08 | 30.07 | ↓$0.01 (-0.03%) | 30.05 | 30.15 | 17.17M |
| 2025-12-12 | 30.10 | 30.05 | ↓$0.05 (-0.17%) | 30.02 | 30.13 | 12.14M |
| 2025-12-11 | 30.01 | 30.14 | ↑$0.13 (0.43%) | 30.00 | 30.23 | 19.44M |
| 2025-12-10 | 29.89 | 30.00 | ↑$0.11 (0.37%) | 29.88 | 30.04 | 32.22M |
| 2025-12-09 | 29.83 | 29.90 | ↑$0.07 (0.22%) | 29.80 | 29.90 | 55.52M |
| 2025-12-08 | 29.84 | 29.87 | ↑$0.03 (0.10%) | 29.70 | 29.95 | 146.31M |
| 2025-12-05 | 23.11 | 23.14 | ↑$0.03 (0.13%) | 22.91 | 23.51 | 5.56M |
| 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 |
Create an account or log in to view more rows.
$CFLT I'm friggin bored. Just give us our money already
$CFLT has just been halted from trading.
$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