Get the Stockscreener App
30.57
2.30%
-0.72
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 November 27, 2024, is $30.57.
- 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 108.10% to $30.57 now.
- The 52-week high stock price for CFLT is $35.07, representing a 14.72% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CFLT is $17.79, indicating a -41.81% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $31.33 | $30.16 | $1.17 | 3,104,859.0 | -2.30% |
| Nov 26, 2024 | $32.02 | $31.23 | $0.79 | 5,711,394.0 | -2.92% |
| Nov 25, 2024 | $33.26 | $32.21 | $1.05 | 7,367,608.0 | +2.25% |
| Nov 22, 2024 | $32.25 | $30.85 | $1.40 | 5,407,419.0 | +2.97% |
| Nov 21, 2024 | $30.88 | $29.68 | $1.20 | 9,268,662.0 | +7.14% |
| Nov 20, 2024 | $28.75 | $27.83 | $0.92 | 3,355,444.0 | +0.99% |
| Nov 19, 2024 | $28.32 | $26.59 | $1.73 | 2,389,469.0 | +2.84% |
| Nov 18, 2024 | $27.77 | $26.96 | $0.8099 | 2,333,943.0 | +1.63% |
| Nov 15, 2024 | $27.95 | $26.79 | $1.16 | 3,932,693.0 | -5.12% |
| Nov 14, 2024 | $29.48 | $28.50 | $0.98 | 4,192,127.0 | -1.62% |
| Nov 13, 2024 | $30.05 | $27.71 | $2.34 | 9,810,520.0 | +4.69% |
| Nov 12, 2024 | $27.94 | $27.32 | $0.615 | 2,961,534.0 | +1.21% |
| Nov 11, 2024 | $27.55 | $26.51 | $1.04 | 3,600,190.0 | +3.28% |
| Nov 08, 2024 | $27.40 | $26.30 | $1.10 | 3,371,585.0 | -3.85% |
| Nov 07, 2024 | $28.10 | $26.88 | $1.22 | 5,570,680.0 | +1.58% |
| Nov 06, 2024 | $27.82 | $26.25 | $1.57 | 6,543,249.0 | +2.65% |
| Nov 05, 2024 | $26.78 | $26.01 | $0.7664 | 3,199,312.0 | -0.75% |
| Nov 04, 2024 | $26.82 | $25.90 | $0.915 | 4,066,303.0 | +1.56% |
| Nov 01, 2024 | $26.66 | $25.24 | $1.42 | 6,329,625.0 | +0.19% |
| Oct 31, 2024 | $28.95 | $25.55 | $3.40 | 13,670,259.0 | +13.44% |
| Oct 30, 2024 | $23.64 | $22.91 | $0.725 | 5,261,939.0 | +0.17% |
| Oct 29, 2024 | $23.30 | $22.61 | $0.695 | 2,676,213.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $33.26 | $25.24 | $8.02 | 95,621,475.0 | +16.81% |
| 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% |
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% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):