Get the Stockscreener App
26.43
0.75%
-0.20
After Hours:
26.60
0.17
+0.64%
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 05, 2024, is $26.43.
- 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 79.92% to $26.43 now.
- The 52-week high stock price for CFLT is $35.07, representing a 32.69% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CFLT is $16.69, indicating a -36.85% decrease from the current share price, occurred on November 10, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 28, 2024 | $23.11 | $22.51 | $0.60 | 2,542,793.0 | +0.31% |
| Oct 25, 2024 | $22.86 | $21.80 | $1.06 | 3,270,462.0 | +3.35% |
| Oct 24, 2024 | $21.87 | $21.46 | $0.405 | 2,218,860.0 | +2.44% |
| Oct 23, 2024 | $21.93 | $21.05 | $0.88 | 1,627,483.0 | -3.16% |
| Oct 22, 2024 | $22.27 | $21.86 | $0.41 | 1,401,976.0 | -0.88% |
| Oct 21, 2024 | $22.92 | $21.93 | $0.99 | 2,748,737.0 | -1.25% |
| Oct 18, 2024 | $22.73 | $22.17 | $0.56 | 3,667,316.0 | +0.58% |
| Oct 17, 2024 | $22.36 | $21.82 | $0.54 | 2,633,531.0 | +0.77% |
| Oct 16, 2024 | $22.72 | $22.14 | $0.58 | 3,457,099.0 | -0.58% |
| Oct 15, 2024 | $22.95 | $21.98 | $0.966 | 3,719,226.0 | -0.36% |
| Oct 14, 2024 | $22.80 | $22.04 | $0.76 | 2,122,498.0 | +0.58% |
| Oct 11, 2024 | $22.59 | $22.09 | $0.495 | 3,263,011.0 | -0.49% |
| Oct 10, 2024 | $22.40 | $20.69 | $1.71 | 4,899,756.0 | +7.15% |
| Oct 09, 2024 | $21.25 | $19.92 | $1.33 | 3,423,108.0 | +4.83% |
| Oct 08, 2024 | $19.95 | $19.59 | $0.36 | 3,009,107.0 | -0.40% |
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 | $26.82 | $25.24 | $1.58 | 16,794,552.0 | +0.99% |
| 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% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):