Get the Stockscreener App
15.91
2.57%
-0.42
Pre-market:
15.95
0.04
+0.25%
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 August 11, 2025, is $15.91.
- 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 8.30% to $15.91 now.
- The 52-week high stock price for CFLT is $37.90, representing a 138.21% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for CFLT is $15.80, indicating a -0.69% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Confluent Inc (CFLT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 11, 2025 | $16.45 | $15.80 | $0.645 | 12,581,462.0 | -2.57% |
| Aug 08, 2025 | $17.18 | $16.19 | $0.9893 | 11,213,283.0 | -3.54% |
| Aug 07, 2025 | $17.62 | $16.53 | $1.09 | 8,412,870.0 | -1.80% |
| Aug 06, 2025 | $17.55 | $17.02 | $0.535 | 7,948,025.0 | +0.52% |
| Aug 05, 2025 | $17.69 | $16.95 | $0.74 | 9,336,520.0 | +0.18% |
| Aug 04, 2025 | $17.50 | $16.72 | $0.78 | 9,667,959.0 | -0.47% |
| Aug 01, 2025 | $17.56 | $16.56 | $1.00 | 19,527,202.0 | -2.96% |
| Jul 31, 2025 | $19.12 | $17.51 | $1.61 | 51,190,907.0 | -32.86% |
| Jul 30, 2025 | $27.45 | $26.30 | $1.15 | 15,065,731.0 | -2.11% |
| Jul 29, 2025 | $27.61 | $26.80 | $0.81 | 6,914,348.0 | -0.11% |
| Jul 28, 2025 | $27.79 | $26.98 | $0.81 | 5,917,054.0 | -1.28% |
| Jul 25, 2025 | $27.66 | $26.65 | $1.01 | 5,816,861.0 | +2.82% |
| Jul 24, 2025 | $26.89 | $25.94 | $0.945 | 5,209,363.0 | +0.95% |
| Jul 23, 2025 | $26.80 | $26.26 | $0.5414 | 4,238,959.0 | +1.31% |
| Jul 22, 2025 | $26.22 | $24.86 | $1.36 | 5,381,263.0 | +2.06% |
| Jul 21, 2025 | $25.59 | $24.93 | $0.66 | 6,380,675.0 | +0.41% |
| Jul 18, 2025 | $25.79 | $24.92 | $0.8699 | 4,349,313.0 | -0.20% |
| Jul 17, 2025 | $25.77 | $24.98 | $0.78 | 4,965,287.0 | +2.05% |
| Jul 16, 2025 | $24.98 | $24.12 | $0.855 | 4,086,732.0 | +2.30% |
| Jul 15, 2025 | $24.70 | $23.81 | $0.885 | 4,733,246.0 | +1.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $17.69 | $15.80 | $1.89 | 91,268,783.0 | -10.24% |
| Jul, 2025 | $27.79 | $17.51 | $10.28 | 170,786,390.0 | -28.90% |
| Jun, 2025 | $25.20 | $22.02 | $3.18 | 103,817,647.0 | +8.25% |
| May, 2025 | $23.66 | $19.10 | $4.55 | 158,594,840.0 | -3.28% |
| Apr, 2025 | $24.50 | $18.27 | $6.23 | 106,547,009.0 | +1.58% |
| Mar, 2025 | $32.63 | $22.66 | $9.97 | 117,153,857.0 | -26.15% |
| Feb, 2025 | $37.90 | $28.25 | $9.65 | 140,095,224.0 | +6.94% |
| Jan, 2025 | $32.10 | $26.04 | $6.06 | 78,512,051.0 | +6.15% |
Confluent Inc Stock (CFLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.08 | $27.61 | $6.47 | 67,457,164.0 | -8.46% |
| Nov, 2024 | $33.26 | $25.24 | $8.02 | 94,115,630.0 | +17.84% |
| Oct, 2024 | $28.95 | $18.61 | $10.34 | 81,516,617.0 | +28.41% |
| Sep, 2024 | $21.50 | $19.14 | $2.36 | 74,167,718.0 | -3.96% |
| Aug, 2024 | $23.00 | $17.79 | $5.21 | 108,303,501.0 | -15.19% |
| Jul, 2024 | $29.67 | $23.64 | $6.03 | 86,959,044.0 | -15.27% |
| 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% |
0.49%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):