Get the Stockscreener App
23.39
1.08%
-0.255
Pre-market:
23.33
-0.065
-0.28%
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 December 04, 2025, is $23.39.
- 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 59.26% to $23.39 now.
- The 52-week high stock price for CFLT is $37.90, representing a 62.00% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for CFLT is $15.64, indicating a -33.15% decrease from the current share price, occurred on August 12, 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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $23.77 | $23.21 | $0.555 | 4,275,507.0 | -1.08% |
| Dec 03, 2025 | $23.66 | $22.41 | $1.25 | 6,077,573.0 | +2.56% |
| Dec 02, 2025 | $23.17 | $22.41 | $0.76 | 4,753,636.0 | +5.44% |
| Dec 01, 2025 | $22.64 | $21.66 | $0.975 | 5,711,658.0 | -1.71% |
| Nov 28, 2025 | $22.40 | $21.84 | $0.56 | 1,856,075.0 | +1.92% |
| Nov 26, 2025 | $22.16 | $21.58 | $0.575 | 4,046,901.0 | +0.00% |
| Nov 25, 2025 | $21.91 | $20.89 | $1.02 | 5,064,327.0 | +3.66% |
| Nov 24, 2025 | $21.17 | $20.80 | $0.37 | 4,891,794.0 | +1.59% |
| Nov 21, 2025 | $21.42 | $20.16 | $1.27 | 8,577,495.0 | -3.67% |
| Nov 20, 2025 | $23.13 | $21.38 | $1.75 | 5,479,421.0 | -4.90% |
| Nov 19, 2025 | $23.09 | $22.30 | $0.795 | 5,649,741.0 | -0.13% |
| Nov 18, 2025 | $22.93 | $22.05 | $0.885 | 4,297,376.0 | +0.00% |
| Nov 17, 2025 | $23.31 | $22.18 | $1.13 | 6,235,148.0 | -2.75% |
| Nov 14, 2025 | $23.56 | $22.33 | $1.23 | 3,425,559.0 | -0.43% |
| Nov 13, 2025 | $24.22 | $23.23 | $0.99 | 5,623,261.0 | -3.94% |
| Nov 12, 2025 | $24.94 | $23.86 | $1.08 | 6,533,596.0 | -0.37% |
| Nov 11, 2025 | $24.50 | $23.12 | $1.38 | 6,084,153.0 | +3.91% |
| Nov 10, 2025 | $23.69 | $22.85 | $0.84 | 4,956,919.0 | +3.75% |
| Nov 07, 2025 | $22.84 | $21.85 | $0.99 | 5,786,322.0 | +0.31% |
| Nov 06, 2025 | $23.34 | $22.34 | $1.01 | 5,131,987.0 | +0.31% |
| Nov 05, 2025 | $22.90 | $22.36 | $0.545 | 5,806,252.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $23.77 | $21.66 | $2.11 | 25,093,881.0 | +5.15% |
| Nov, 2025 | $24.94 | $20.16 | $4.79 | 110,773,561.0 | -4.79% |
| Oct, 2025 | $25.35 | $19.54 | $5.81 | 227,389,949.0 | +18.03% |
| Sep, 2025 | $20.61 | $18.34 | $2.27 | 131,630,530.0 | -0.30% |
| Aug, 2025 | $20.28 | $15.64 | $4.64 | 209,034,409.0 | +12.05% |
| 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% |
1.77%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):