24.36
price up icon0.74%   0.18
after-market 시간 외 거래: 24.49 0.13 +0.53%
loading

Confluent Inc 주식 (CFLT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $25.20 $24.03 $1.17 4,501,410.0 +0.74%
2025-06-05 $25.08 $23.84 $1.24 7,458,140.0 +1.85%
2025-06-04 $23.91 $23.36 $0.55 4,404,929.0 +1.41%
2025-06-03 $23.53 $22.62 $0.91 5,522,055.0 +1.52%
2025-06-02 $23.07 $22.02 $1.05 5,445,323.0 +0.13%
2025-05-30 $23.12 $22.39 $0.73 5,648,436.0 -0.22%
2025-05-29 $23.55 $22.48 $1.07 7,170,642.0 +1.94%
2025-05-28 $22.93 $22.35 $0.58 5,261,721.0 -0.48%
2025-05-27 $22.88 $22.22 $0.66 7,311,013.0 +4.17%
2025-05-23 $22.11 $21.23 $0.875 3,482,685.0 -0.23%
2025-05-22 $22.05 $21.14 $0.91 6,065,178.0 +3.99%
2025-05-21 $21.97 $20.95 $1.02 5,539,153.0 -3.62%
2025-05-20 $22.00 $21.60 $0.40 4,717,165.0 -0.23%
2025-05-19 $22.15 $21.57 $0.585 5,530,640.0 -2.88%
2025-05-16 $22.88 $22.50 $0.375 3,402,995.0 -0.79%
2025-05-15 $23.18 $22.18 $1.00 7,265,763.0 -3.32%
2025-05-14 $23.66 $23.13 $0.525 5,960,790.0 +1.64%
2025-05-13 $23.32 $22.10 $1.22 6,410,789.0 +3.49%
2025-05-12 $22.35 $21.03 $1.32 6,861,301.0 +8.18%
2025-05-09 $21.38 $20.46 $0.9242 5,920,647.0 -1.57%
2025-05-08 $21.22 $20.58 $0.64 4,660,584.0 +2.69%
2025-05-07 $20.55 $19.70 $0.855 8,706,969.0 +3.55%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $25.20 $22.02 $3.18 31,833,267.0 +5.78%
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

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%

Confluent Inc 주식 (CFLT) 가격 이력 2023

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%
software_infrastructure XYZ
$64.99
price up icon 2.19%
software_infrastructure ZS
$303.03
price up icon 0.71%
$140.16
price up icon 3.78%
software_infrastructure NET
$179.67
price up icon 1.89%
$486.00
price up icon 0.79%
$104.94
price up icon 1.39%
자본화:     |  볼륨(24시간):