Confluent Inc (CFLT) Historical Stock Data
28.89 ↑0.01 (0.03%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CFLT is down -0.13% a day on average. There have been 16 days where Confluent Inc closed green and 14 days where CFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.82 | 28.89 | ↑$1.07 (3.85%) | 27.69 | 28.91 | 2.62M |
| 2024-04-24 | 28.49 | 28.88 | ↑$0.39 (1.37%) | 28.25 | 29.25 | 2.81M |
| 2024-04-23 | 27.42 | 28.53 | ↑$1.11 (4.05%) | 27.42 | 29.09 | 4.23M |
| 2024-04-22 | 27.28 | 27.35 | ↑$0.07 (0.26%) | 26.68 | 27.55 | 5.15M |
| 2024-04-19 | 27.42 | 26.89 | ↓$0.53 (-1.93%) | 26.53 | 27.52 | 3.19M |
| 2024-04-18 | 27.89 | 27.41 | ↓$0.48 (-1.72%) | 27.33 | 28.09 | 2.13M |
| 2024-04-17 | 28.70 | 27.66 | ↓$1.04 (-3.62%) | 27.64 | 28.91 | 2.30M |
| 2024-04-16 | 28.30 | 28.55 | ↑$0.25 (0.88%) | 27.57 | 28.74 | 2.90M |
| 2024-04-15 | 28.46 | 28.41 | ↓$0.05 (-0.18%) | 28.30 | 29.17 | 4.97M |
| 2024-04-12 | 29.39 | 28.56 | ↓$0.83 (-2.82%) | 28.52 | 30.15 | 2.56M |
| 2024-04-11 | 29.79 | 29.82 | ↑$0.03 (0.10%) | 29.07 | 29.91 | 2.88M |
| 2024-04-10 | 29.19 | 29.60 | ↑$0.41 (1.40%) | 29.11 | 30.07 | 3.10M |
| 2024-04-09 | 30.09 | 30.00 | ↓$0.09 (-0.30%) | 29.33 | 30.21 | 2.13M |
| 2024-04-08 | 29.74 | 30.09 | ↑$0.35 (1.18%) | 29.37 | 30.21 | 2.36M |
| 2024-04-05 | 29.27 | 29.32 | ↑$0.05 (0.17%) | 29.16 | 29.82 | 4.75M |
| 2024-04-04 | 29.99 | 29.27 | ↓$0.72 (-2.40%) | 29.20 | 30.34 | 2.75M |
| 2024-04-03 | 29.21 | 29.56 | ↑$0.35 (1.20%) | 29.21 | 29.75 | 2.75M |
| 2024-04-02 | 29.29 | 29.32 | ↑$0.03 (0.10%) | 28.60 | 29.44 | 2.89M |
| 2024-04-01 | 30.55 | 29.84 | ↓$0.71 (-2.32%) | 29.77 | 31.23 | 3.31M |
| 2024-03-28 | 30.08 | 30.52 | ↑$0.44 (1.46%) | 30.01 | 30.91 | 3.35M |
| 2024-03-27 | 31.57 | 30.21 | ↓$1.36 (-4.31%) | 30.07 | 31.87 | 4.75M |
| 2024-03-26 | 31.13 | 31.00 | ↓$0.13 (-0.42%) | 30.51 | 31.73 | 3.56M |
| 2024-03-25 | 30.76 | 30.72 | ↓$0.04 (-0.13%) | 30.57 | 31.12 | 2.05M |
| 2024-03-22 | 31.84 | 30.96 | ↓$0.88 (-2.76%) | 30.82 | 31.99 | 2.19M |
| 2024-03-21 | 32.33 | 31.80 | ↓$0.53 (-1.64%) | 31.75 | 33.11 | 4M |
| 2024-03-20 | 31.44 | 32.00 | ↑$0.56 (1.78%) | 30.96 | 32.09 | 3.11M |
| 2024-03-19 | 30.77 | 31.30 | ↑$0.53 (1.72%) | 30.54 | 31.56 | 2.70M |
| 2024-03-18 | 31.05 | 31.53 | ↑$0.48 (1.55%) | 30.95 | 31.87 | 3.07M |
| 2024-03-15 | 30.73 | 30.81 | ↑$0.08 (0.26%) | 30.40 | 30.88 | 5.05M |
| 2024-03-14 | 31.33 | 31.08 | ↓$0.25 (-0.80%) | 30.73 | 31.74 | 4M |
Create an account or log in to view more rows.
$CFLT I warned you all fairly you morons.
$CFLT choo choo
$CFLT come on bulls we can do it
don’t let bears win
$CFLT bought more
$CFLT it's just a matter of time and patience...
$CFLT has just been halted from trading due to volatility.
$CFLT This stock is the golden ticket.
$CFLT Awaiting buy signal..
$CFLT due for a spike!
$CFLT must buyyy