Stockscreener 앱 받기
32.23
2.22%
+0.70
시간 외 거래:
32.20
-0.03
-0.09%
Confluent Inc 주식 (CFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $32.39 | $31.62 | $0.77 | 2,644,814.0 | +2.22% |
| 2024-05-16 | $32.16 | $31.50 | $0.66 | 2,019,782.0 | -1.07% |
| 2024-05-15 | $32.00 | $31.09 | $0.915 | 4,258,515.0 | +3.91% |
| 2024-05-14 | $31.39 | $29.96 | $1.43 | 3,933,757.0 | +2.37% |
| 2024-05-13 | $30.01 | $28.61 | $1.40 | 4,638,117.0 | +1.84% |
| 2024-05-10 | $31.30 | $29.36 | $1.95 | 3,715,537.0 | -5.19% |
| 2024-05-09 | $31.86 | $30.63 | $1.23 | 5,083,934.0 | -1.12% |
| 2024-05-08 | $31.88 | $29.09 | $2.79 | 11,933,866.0 | +12.76% |
| 2024-05-07 | $28.38 | $27.41 | $0.965 | 7,518,626.0 | -2.79% |
| 2024-05-06 | $29.37 | $28.52 | $0.8515 | 2,665,980.0 | +0.07% |
| 2024-05-03 | $28.93 | $28.36 | $0.57 | 2,185,910.0 | +1.56% |
| 2024-05-02 | $28.94 | $27.62 | $1.32 | 2,331,770.0 | -0.14% |
| 2024-05-01 | $29.30 | $27.94 | $1.36 | 2,309,674.0 | +0.32% |
| 2024-04-30 | $29.06 | $28.09 | $0.97 | 3,753,247.0 | -2.56% |
| 2024-04-29 | $30.08 | $28.73 | $1.35 | 2,386,121.0 | -2.99% |
| 2024-04-26 | $30.11 | $29.19 | $0.92 | 3,805,331.0 | +2.98% |
| 2024-04-25 | $28.91 | $27.69 | $1.22 | 2,511,820.0 | +0.03% |
| 2024-04-24 | $29.25 | $28.25 | $1.00 | 2,760,572.0 | +1.23% |
| 2024-04-23 | $29.09 | $27.42 | $1.67 | 4,223,412.0 | +4.31% |
| 2024-04-22 | $27.55 | $26.68 | $0.87 | 5,143,097.0 | +1.71% |
| 2024-04-19 | $27.52 | $26.52 | $0.995 | 3,180,495.0 | -1.90% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $32.39 | $27.41 | $4.98 | 57,885,096.0 | +14.62% |
| 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% |
Confluent Inc 주식 (CFLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.81 | $20.81 | $5.00 | 85,737,073.0 | +10.27% |
| 2023-11 | $29.11 | $14.69 | $14.42 | 191,084,249.0 | -26.60% |
| 2023-10 | $32.49 | $26.14 | $6.35 | 70,163,560.0 | -2.36% |
| 2023-09 | $35.22 | $28.04 | $7.18 | 68,671,079.0 | -10.52% |
| 2023-08 | $38.19 | $30.49 | $7.70 | 97,722,757.0 | -4.20% |
| 2023-07 | $41.22 | $32.30 | $8.92 | 69,032,755.0 | -2.18% |
| 2023-06 | $37.51 | $30.89 | $6.62 | 112,018,434.0 | +11.25% |
| 2023-05 | $31.90 | $19.87 | $12.03 | 101,517,539.0 | +44.27% |
| 2023-04 | $25.68 | $20.83 | $4.85 | 54,112,114.0 | -8.60% |
| 2023-03 | $26.73 | $20.32 | $6.41 | 71,508,530.0 | -1.31% |
| 2023-02 | $29.72 | $22.30 | $7.42 | 80,759,777.0 | +5.58% |
| 2023-01 | $23.84 | $16.60 | $7.24 | 83,930,490.0 | +3.87% |
Confluent Inc 주식 (CFLT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.11 | $20.03 | $5.08 | 53,649,203.0 | -3.43% |
| 2022-11 | $28.00 | $19.02 | $8.98 | 68,831,278.0 | -14.32% |
| 2022-10 | $28.42 | $21.47 | $6.95 | 46,898,090.0 | +13.08% |
| 2022-09 | $29.20 | $21.29 | $7.91 | 43,406,105.0 | -13.12% |
| 2022-08 | $34.39 | $24.62 | $9.77 | 53,640,584.0 | +7.50% |
| 2022-07 | $29.57 | $22.50 | $7.07 | 38,551,295.0 | +9.51% |
| 2022-06 | $26.06 | $17.48 | $8.58 | 74,885,006.0 | +9.99% |
| 2022-05 | $33.72 | $16.48 | $17.24 | 97,309,170.0 | -32.36% |
| 2022-04 | $44.57 | $31.12 | $13.45 | 38,597,323.0 | -23.80% |
| 2022-03 | $45.08 | $28.03 | $17.05 | 80,840,200.0 | -4.18% |
| 2022-02 | $81.11 | $36.01 | $45.10 | 72,030,743.0 | -34.56% |
| 2022-01 | $76.62 | $51.00 | $25.62 | 60,103,838.0 | -14.23% |
0.24%
0.10%
자본화:
|
볼륨(24시간):