25.06
Confluent Inc Stock (CFLT) Price History
The historical daily chart and data for Confluent Inc stock (CFLT), show that the latest closing stock price as of July 26, 2024, is $25.06.
- Confluent Inc all-time high stock price is $94.97, occurred on November 05, 2021.
- The lowest Confluent Inc stock price recorded was $14.69 on November 02, 2023. Since then, Confluent Inc's stock price has risen over 70.59% to $25.06 now.
- The 52-week high stock price for CFLT is $38.19, representing a 52.39% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for CFLT is $14.69, indicating a -41.38% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Confluent Inc (CFLT) stock in the beginning of 2023 was $69.91. The stock closed the year at $22.24, a loss of over -68.19% for the year.
The table below shows more information about CFLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul 26, 2024 | $25.58 | $24.95 | $0.63 | 2,880,102.0 | +0.36% |
Jul 25, 2024 | $25.58 | $23.64 | $1.94 | 4,247,247.0 | +2.46% |
Jul 24, 2024 | $25.33 | $24.27 | $1.05 | 2,933,368.0 | -3.98% |
Jul 23, 2024 | $25.55 | $24.80 | $0.75 | 3,465,762.0 | +1.08% |
Jul 22, 2024 | $25.19 | $24.20 | $0.99 | 3,300,625.0 | +3.04% |
Jul 19, 2024 | $24.73 | $23.98 | $0.7457 | 3,299,285.0 | -0.57% |
Jul 18, 2024 | $26.25 | $24.04 | $2.21 | 4,550,124.0 | -5.95% |
Jul 17, 2024 | $26.39 | $25.47 | $0.92 | 4,465,603.0 | -0.15% |
Jul 16, 2024 | $26.59 | $25.86 | $0.73 | 4,978,615.0 | -1.73% |
Jul 15, 2024 | $26.79 | $26.06 | $0.728 | 2,997,764.0 | +1.61% |
Jul 12, 2024 | $26.44 | $24.85 | $1.59 | 5,768,190.0 | +4.39% |
Jul 11, 2024 | $26.50 | $24.85 | $1.65 | 6,018,361.0 | -2.91% |
Jul 10, 2024 | $28.06 | $25.67 | $2.39 | 8,176,708.0 | -7.46% |
Jul 09, 2024 | $29.67 | $27.80 | $1.87 | 3,642,014.0 | -4.55% |
Jul 08, 2024 | $29.52 | $28.56 | $0.96 | 2,278,212.0 | -0.38% |
Jul 05, 2024 | $29.45 | $28.39 | $1.06 | 1,937,825.0 | +2.55% |
Jul 03, 2024 | $29.56 | $28.51 | $1.05 | 1,335,416.0 | -1.75% |
Jul 02, 2024 | $29.33 | $28.12 | $1.21 | 2,275,169.0 | +1.93% |
Jul 01, 2024 | $29.57 | $28.03 | $1.54 | 2,656,157.0 | -3.35% |
Jun 28, 2024 | $30.11 | $29.15 | $0.96 | 7,650,951.0 | -0.24% |
Jun 27, 2024 | $29.62 | $27.26 | $2.36 | 3,544,211.0 | +7.44% |
Confluent Inc Stock (CFLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Confluent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Confluent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Confluent Inc Stock (CFLT) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jul, 2024 | $29.67 | $23.64 | $6.03 | 74,086,649.0 | -15.14% |
Jun, 2024 | $30.11 | $25.50 | $4.61 | 66,699,694.0 | +13.71% |
May, 2024 | $32.56 | $25.55 | $7.01 | 86,418,224.0 | -7.65% |
Apr, 2024 | $31.23 | $26.52 | $4.71 | 68,491,628.0 | -7.86% |
Mar, 2024 | $35.07 | $30.01 | $5.06 | 84,792,276.0 | -9.89% |
Feb, 2024 | $34.32 | $22.43 | $11.89 | 150,728,736.0 | +51.48% |
Jan, 2024 | $23.75 | $21.03 | $2.72 | 84,349,008.0 | -4.44% |
Confluent Inc Stock (CFLT) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $25.81 | $20.81 | $5.00 | 85,737,073.0 | +10.27% |
Nov, 2023 | $29.11 | $14.69 | $14.42 | 191,084,249.0 | -26.60% |
Oct, 2023 | $32.49 | $26.14 | $6.35 | 70,163,560.0 | -2.36% |
Sep, 2023 | $35.22 | $28.04 | $7.18 | 68,671,079.0 | -10.52% |
Aug, 2023 | $38.19 | $30.49 | $7.70 | 97,722,757.0 | -4.20% |
Jul, 2023 | $41.22 | $32.30 | $8.92 | 69,032,755.0 | -2.18% |
Jun, 2023 | $37.51 | $30.89 | $6.62 | 112,018,434.0 | +11.25% |
May, 2023 | $31.90 | $19.87 | $12.03 | 101,517,539.0 | +44.27% |
Apr, 2023 | $25.68 | $20.83 | $4.85 | 54,112,114.0 | -8.60% |
Mar, 2023 | $26.73 | $20.32 | $6.41 | 71,508,530.0 | -1.31% |
Feb, 2023 | $29.72 | $22.30 | $7.42 | 80,759,777.0 | +5.58% |
Jan, 2023 | $23.84 | $16.60 | $7.24 | 83,930,490.0 | +3.87% |
Confluent Inc Stock (CFLT) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $25.11 | $20.03 | $5.08 | 53,649,203.0 | -3.43% |
Nov, 2022 | $28.00 | $19.02 | $8.98 | 68,831,278.0 | -14.32% |
Oct, 2022 | $28.42 | $21.47 | $6.95 | 46,898,090.0 | +13.08% |
Sep, 2022 | $29.20 | $21.29 | $7.91 | 43,406,105.0 | -13.12% |
Aug, 2022 | $34.39 | $24.62 | $9.77 | 53,640,584.0 | +7.50% |
Jul, 2022 | $29.57 | $22.50 | $7.07 | 38,551,295.0 | +9.51% |
Jun, 2022 | $26.06 | $17.48 | $8.58 | 74,885,006.0 | +9.99% |
May, 2022 | $33.72 | $16.48 | $17.24 | 97,309,170.0 | -32.36% |
Apr, 2022 | $44.57 | $31.12 | $13.45 | 38,597,323.0 | -23.80% |
Mar, 2022 | $45.08 | $28.03 | $17.05 | 80,840,200.0 | -4.18% |
Feb, 2022 | $81.11 | $36.01 | $45.10 | 72,030,743.0 | -34.56% |
Jan, 2022 | $76.62 | $51.00 | $25.62 | 60,103,838.0 | -14.23% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):