Get the Stockscreener App
24.18
1.85%
0.44
After Hours:
24.00
-0.18
-0.74%
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 June 05, 2025, is $24.18.
- 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 64.60% to $24.18 now.
- The 52-week high stock price for CFLT is $37.90, representing a 56.74% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for CFLT is $17.79, indicating a -26.43% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $25.08 | $23.84 | $1.24 | 7,458,140.0 | +1.85% |
| Jun 04, 2025 | $23.91 | $23.36 | $0.55 | 4,404,929.0 | +1.41% |
| Jun 03, 2025 | $23.53 | $22.62 | $0.91 | 5,522,055.0 | +1.52% |
| Jun 02, 2025 | $23.07 | $22.02 | $1.05 | 5,445,323.0 | +0.13% |
| May 30, 2025 | $23.12 | $22.39 | $0.73 | 5,648,436.0 | -0.22% |
| May 29, 2025 | $23.55 | $22.48 | $1.07 | 7,170,642.0 | +1.94% |
| May 28, 2025 | $22.93 | $22.35 | $0.58 | 5,261,721.0 | -0.48% |
| May 27, 2025 | $22.88 | $22.22 | $0.66 | 7,311,013.0 | +4.17% |
| May 23, 2025 | $22.11 | $21.23 | $0.875 | 3,482,685.0 | -0.23% |
| May 22, 2025 | $22.05 | $21.14 | $0.91 | 6,065,178.0 | +3.99% |
| May 21, 2025 | $21.97 | $20.95 | $1.02 | 5,539,153.0 | -3.62% |
| May 20, 2025 | $22.00 | $21.60 | $0.40 | 4,717,165.0 | -0.23% |
| May 19, 2025 | $22.15 | $21.57 | $0.585 | 5,530,640.0 | -2.88% |
| May 16, 2025 | $22.88 | $22.50 | $0.375 | 3,402,995.0 | -0.79% |
| May 15, 2025 | $23.18 | $22.18 | $1.00 | 7,265,763.0 | -3.32% |
| May 14, 2025 | $23.66 | $23.13 | $0.525 | 5,960,790.0 | +1.64% |
| May 13, 2025 | $23.32 | $22.10 | $1.22 | 6,410,789.0 | +3.49% |
| May 12, 2025 | $22.35 | $21.03 | $1.32 | 6,861,301.0 | +8.18% |
| May 09, 2025 | $21.38 | $20.46 | $0.9242 | 5,920,647.0 | -1.57% |
| May 08, 2025 | $21.22 | $20.58 | $0.64 | 4,660,584.0 | +2.69% |
| May 07, 2025 | $20.55 | $19.70 | $0.855 | 8,706,969.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $25.08 | $22.02 | $3.06 | 30,288,587.0 | +4.99% |
| 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% |
0.41%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):