Confluent Inc (CFLT) Historical Stock Data
24.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFLT is down -1.13% a day on average. There have been 9 days where Confluent Inc closed green and 21 days where CFLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 25.18 | 24.33 | ↓$0.85 (-3.36%) | 24.01 | 25.18 | 4.46M |
| 2025-03-27 | 25.66 | 25.57 | ↓$0.09 (-0.35%) | 24.97 | 26.22 | 3.42M |
| 2025-03-26 | 26.89 | 25.96 | ↓$0.93 (-3.46%) | 25.87 | 26.98 | 3.46M |
| 2025-03-25 | 27.35 | 26.89 | ↓$0.46 (-1.68%) | 26.51 | 27.63 | 3.82M |
| 2025-03-24 | 27.13 | 27.30 | ↑$0.17 (0.63%) | 26.92 | 27.67 | 3.96M |
| 2025-03-21 | 25.83 | 26.50 | ↑$0.67 (2.59%) | 25.66 | 26.63 | 4.69M |
| 2025-03-20 | 26.90 | 26.62 | ↓$0.28 (-1.04%) | 26.42 | 27.19 | 3.15M |
| 2025-03-19 | 26.60 | 27.25 | ↑$0.65 (2.44%) | 26.38 | 27.71 | 3.33M |
| 2025-03-18 | 26.88 | 26.36 | ↓$0.52 (-1.93%) | 25.68 | 26.96 | 4M |
| 2025-03-17 | 26.36 | 27.20 | ↑$0.84 (3.19%) | 26.16 | 27.60 | 3.89M |
| 2025-03-14 | 26.45 | 26.36 | ↓$0.09 (-0.34%) | 26.15 | 26.94 | 4.71M |
| 2025-03-13 | 25.88 | 25.80 | ↓$0.08 (-0.31%) | 25.05 | 26.08 | 10.20M |
| 2025-03-12 | 26.67 | 26.13 | ↓$0.54 (-2.02%) | 25.78 | 27.19 | 6.66M |
| 2025-03-11 | 24.45 | 25.50 | ↑$1.05 (4.29%) | 23.90 | 25.91 | 8.50M |
| 2025-03-10 | 25.40 | 24.40 | ↓$1.00 (-3.94%) | 23.60 | 25.40 | 8.79M |
| 2025-03-07 | 28.33 | 26.61 | ↓$1.72 (-6.07%) | 25.50 | 28.48 | 10.77M |
| 2025-03-06 | 31.02 | 28.65 | ↓$2.37 (-7.64%) | 28.50 | 31.22 | 7.76M |
| 2025-03-05 | 29.83 | 32.20 | ↑$2.37 (7.95%) | 29.73 | 32.63 | 10.02M |
| 2025-03-04 | 29.04 | 29.82 | ↑$0.79 (2.70%) | 28.37 | 30.38 | 6.21M |
| 2025-03-03 | 32.40 | 29.77 | ↓$2.63 (-8.12%) | 29.48 | 32.40 | 5.60M |
| 2025-02-28 | 31.33 | 31.74 | ↑$0.41 (1.31%) | 30.91 | 31.90 | 5.19M |
| 2025-02-27 | 31.73 | 31.69 | ↓$0.04 (-0.13%) | 31.08 | 33.00 | 7.87M |
| 2025-02-26 | 31.50 | 30.79 | ↓$0.71 (-2.25%) | 30.72 | 32.43 | 5.25M |
| 2025-02-25 | 30.88 | 30.44 | ↓$0.44 (-1.42%) | 29.00 | 30.90 | 5.46M |
| 2025-02-24 | 31.03 | 31.09 | ↑$0.06 (0.19%) | 29.40 | 31.39 | 6.81M |
| 2025-02-21 | 32.66 | 31.01 | ↓$1.65 (-5.05%) | 30.70 | 32.85 | 8.03M |
| 2025-02-20 | 33.23 | 32.54 | ↓$0.69 (-2.08%) | 31.43 | 33.23 | 8.44M |
| 2025-02-19 | 34.66 | 33.23 | ↓$1.43 (-4.13%) | 33.18 | 34.81 | 6.42M |
| 2025-02-18 | 35.05 | 34.94 | ↓$0.11 (-0.30%) | 34.36 | 35.76 | 7.13M |
| 2025-02-14 | 36.10 | 34.85 | ↓$1.25 (-3.46%) | 34.81 | 36.25 | 7.01M |
Create an account or log in to view more rows.
$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
$CFLT going down
$CFLT hold
$CFLT Was last two days consolidation??
$CFLT shorting it