Stockscreener 앱 받기
30.55
0.15%
0.0447
Confluent Inc 주식 (CFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $30.62 | $30.54 | $0.085 | 4,955,448.0 | +0.15% |
| 2026-02-11 | $30.63 | $30.49 | $0.14 | 10,309,412.0 | -0.26% |
| 2026-02-10 | $30.65 | $30.56 | $0.09 | 11,667,384.0 | +0.03% |
| 2026-02-09 | $30.65 | $30.57 | $0.08 | 16,657,160.0 | +0.03% |
| 2026-02-06 | $30.59 | $30.39 | $0.205 | 41,715,021.0 | +0.69% |
| 2026-02-05 | $30.56 | $30.33 | $0.23 | 62,477,847.0 | +0.10% |
| 2026-02-04 | $30.51 | $30.27 | $0.24 | 58,483,465.0 | -0.39% |
| 2026-02-03 | $30.51 | $30.38 | $0.13 | 53,411,984.0 | -0.29% |
| 2026-02-02 | $30.60 | $30.51 | $0.09 | 14,811,532.0 | +0.00% |
| 2026-01-30 | $30.57 | $30.51 | $0.06 | 8,341,751.0 | -0.10% |
| 2026-01-29 | $30.57 | $30.49 | $0.08 | 15,001,210.0 | +0.13% |
| 2026-01-28 | $30.57 | $30.53 | $0.04 | 5,849,062.0 | -0.03% |
| 2026-01-27 | $30.59 | $30.52 | $0.07 | 7,847,356.0 | +0.03% |
| 2026-01-26 | $30.60 | $30.53 | $0.07 | 3,832,866.0 | -0.07% |
| 2026-01-23 | $30.57 | $30.51 | $0.06 | 5,345,926.0 | +0.07% |
| 2026-01-22 | $30.55 | $30.49 | $0.06 | 5,028,866.0 | +0.10% |
| 2026-01-21 | $30.55 | $30.44 | $0.105 | 5,249,188.0 | +0.20% |
| 2026-01-20 | $30.54 | $30.42 | $0.12 | 13,591,141.0 | -0.29% |
| 2026-01-16 | $30.58 | $30.52 | $0.06 | 5,522,943.0 | +0.00% |
| 2026-01-15 | $30.60 | $30.52 | $0.0799 | 8,732,127.0 | -0.13% |
| 2026-01-14 | $30.62 | $30.55 | $0.08 | 13,906,252.0 | +0.49% |
| 2026-01-13 | $30.45 | $30.38 | $0.065 | 6,396,034.0 | -0.03% |
Confluent Inc 주식 (CFLT) 연도별 가격 이력
이 심층 분석에서는 Confluent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Confluent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Confluent Inc 주식 (CFLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $30.65 | $30.27 | $0.38 | 274,489,253.0 | +0.05% |
| 2026-01 | $30.62 | $30.09 | $0.535 | 195,493,308.0 | +0.99% |
Confluent Inc 주식 (CFLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.23 | $21.66 | $8.57 | 386,284,429.0 | +35.42% |
| 2025-11 | $24.94 | $20.16 | $4.79 | 110,773,561.0 | -4.79% |
| 2025-10 | $25.35 | $19.54 | $5.81 | 227,389,949.0 | +18.03% |
| 2025-09 | $20.61 | $18.34 | $2.27 | 131,630,530.0 | -0.30% |
| 2025-08 | $20.28 | $15.64 | $4.64 | 209,034,409.0 | +12.05% |
| 2025-07 | $27.79 | $17.51 | $10.28 | 170,786,390.0 | -28.90% |
| 2025-06 | $25.20 | $22.02 | $3.18 | 103,817,647.0 | +8.25% |
| 2025-05 | $23.66 | $19.10 | $4.55 | 158,594,840.0 | -3.28% |
| 2025-04 | $24.50 | $18.27 | $6.23 | 106,547,009.0 | +1.58% |
| 2025-03 | $32.63 | $22.66 | $9.97 | 117,153,857.0 | -26.15% |
| 2025-02 | $37.90 | $28.25 | $9.65 | 140,095,224.0 | +6.94% |
| 2025-01 | $32.10 | $26.04 | $6.06 | 78,512,051.0 | +6.15% |
Confluent Inc 주식 (CFLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.08 | $27.61 | $6.47 | 67,457,164.0 | -8.46% |
| 2024-11 | $33.26 | $25.24 | $8.02 | 94,115,630.0 | +17.84% |
| 2024-10 | $28.95 | $18.61 | $10.34 | 81,516,617.0 | +28.41% |
| 2024-09 | $21.50 | $19.14 | $2.36 | 74,167,718.0 | -3.96% |
| 2024-08 | $23.00 | $17.79 | $5.21 | 108,303,501.0 | -15.19% |
| 2024-07 | $29.67 | $23.64 | $6.03 | 86,959,044.0 | -15.27% |
| 2024-06 | $30.11 | $25.50 | $4.61 | 66,699,694.0 | +13.71% |
| 2024-05 | $32.56 | $25.55 | $7.01 | 86,418,224.0 | -7.65% |
| 2024-04 | $31.23 | $26.52 | $4.71 | 68,491,628.0 | -7.86% |
| 2024-03 | $35.07 | $30.01 | $5.06 | 84,792,276.0 | -9.89% |
| 2024-02 | $34.32 | $22.43 | $11.89 | 150,728,736.0 | +51.48% |
| 2024-01 | $23.75 | $21.03 | $2.72 | 84,349,008.0 | -4.44% |
4.25%
0.53%
자본화:
|
볼륨(24시간):