Confluent Inc (CFLT) Historical Stock Data
31.52 ↑0.91 (2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFLT is up 0.51% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 31.00 | 31.52 | ↑$0.52 (1.68%) | 30.85 | 32.25 | 5.46M |
| 2024-11-21 | 29.84 | 30.61 | ↑$0.77 (2.58%) | 29.68 | 30.88 | 9.29M |
| 2024-11-20 | 28.35 | 28.57 | ↑$0.22 (0.78%) | 27.83 | 28.75 | 3.41M |
| 2024-11-19 | 26.60 | 28.29 | ↑$1.69 (6.35%) | 26.59 | 28.32 | 2.40M |
| 2024-11-18 | 27.29 | 27.51 | ↑$0.22 (0.81%) | 26.96 | 27.77 | 2.37M |
| 2024-11-15 | 27.47 | 27.07 | ↓$0.40 (-1.46%) | 26.79 | 27.96 | 3.94M |
| 2024-11-14 | 28.85 | 28.53 | ↓$0.32 (-1.11%) | 28.50 | 29.48 | 4.20M |
| 2024-11-13 | 27.73 | 29.00 | ↑$1.27 (4.58%) | 27.71 | 30.06 | 10.05M |
| 2024-11-12 | 27.35 | 27.70 | ↑$0.35 (1.28%) | 27.33 | 27.94 | 2.98M |
| 2024-11-11 | 26.71 | 27.37 | ↑$0.66 (2.47%) | 26.51 | 27.55 | 3.60M |
| 2024-11-08 | 27.40 | 26.50 | ↓$0.90 (-3.28%) | 26.30 | 27.40 | 3.51M |
| 2024-11-07 | 27.08 | 27.56 | ↑$0.48 (1.77%) | 26.88 | 28.10 | 5.66M |
| 2024-11-06 | 26.58 | 27.13 | ↑$0.55 (2.07%) | 26.25 | 27.82 | 6.76M |
| 2024-11-05 | 26.73 | 26.43 | ↓$0.30 (-1.12%) | 26.01 | 26.78 | 3.20M |
| 2024-11-04 | 26.00 | 26.63 | ↑$0.63 (2.42%) | 25.90 | 26.82 | 4.08M |
| 2024-11-01 | 25.93 | 26.22 | ↑$0.29 (1.12%) | 25.24 | 26.66 | 6.43M |
| 2024-10-31 | 27.61 | 26.17 | ↓$1.44 (-5.22%) | 25.55 | 28.95 | 13.76M |
| 2024-10-30 | 23.30 | 23.07 | ↓$0.23 (-0.99%) | 22.91 | 23.64 | 5.49M |
| 2024-10-29 | 22.65 | 23.03 | ↑$0.38 (1.68%) | 22.61 | 23.31 | 2.68M |
| 2024-10-28 | 22.59 | 22.60 | ↑$0.01 (0.04%) | 22.51 | 23.11 | 2.55M |
| 2024-10-25 | 21.80 | 22.53 | ↑$0.73 (3.35%) | 21.80 | 22.86 | 3.27M |
| 2024-10-24 | 21.52 | 21.80 | ↑$0.28 (1.30%) | 21.47 | 21.87 | 2.22M |
| 2024-10-23 | 21.73 | 21.28 | ↓$0.45 (-2.07%) | 21.05 | 21.93 | 1.65M |
| 2024-10-22 | 21.98 | 21.98 | ↓$0.00 (-0.02%) | 21.86 | 22.27 | 1.42M |
| 2024-10-21 | 22.40 | 22.17 | ↓$0.23 (-1.03%) | 21.93 | 22.92 | 2.78M |
| 2024-10-18 | 22.50 | 22.45 | ↓$0.05 (-0.22%) | 22.17 | 22.73 | 3.68M |
| 2024-10-17 | 22.35 | 22.32 | ↓$0.03 (-0.13%) | 21.82 | 22.36 | 2.64M |
| 2024-10-16 | 22.50 | 22.15 | ↓$0.35 (-1.56%) | 22.14 | 22.72 | 3.55M |
| 2024-10-15 | 22.37 | 22.28 | ↓$0.09 (-0.40%) | 21.98 | 22.95 | 3.82M |
| 2024-10-14 | 22.47 | 22.36 | ↓$0.11 (-0.49%) | 22.04 | 22.80 | 2.14M |
Create an account or log in to view more rows.
$CFLT added more calls on that drop
$CFLT going down
$CFLT hold
$CFLT Was last two days consolidation??
$CFLT shorting it
$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...