Skip to main content

Confluent Inc Cl A (NQ: CFLT )

28.53 +1.18 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 27.42 29.09 27.42 28.53 4,227,410 +1.18(+4.31%)
Apr 22, 2024 27.28 27.55 26.68 27.35 5,146,003 +0.46(+1.71%)
Apr 19, 2024 27.42 27.52 26.52 26.89 3,191,150 -0.52(-1.90%)
Apr 18, 2024 27.89 28.09 27.33 27.41 2,125,152 -0.25(-0.90%)
Apr 17, 2024 28.70 28.91 27.64 27.66 2,299,827 -0.89(-3.12%)
Apr 16, 2024 28.30 28.74 27.57 28.55 2,903,375 +0.14(+0.49%)
Apr 15, 2024 28.46 29.17 28.30 28.41 4,967,354 -0.15(-0.53%)
Apr 12, 2024 29.39 30.15 28.52 28.56 2,556,434 -1.26(-4.23%)
Apr 11, 2024 29.79 29.91 29.07 29.82 2,923,222 +0.22(+0.74%)
Apr 10, 2024 29.19 30.07 29.11 29.60 3,102,944 -0.40(-1.33%)
Apr 09, 2024 30.09 30.21 29.33 30.00 2,145,862 -0.09(-0.30%)
Apr 08, 2024 29.74 30.21 29.36 30.09 2,360,841 +0.77(+2.63%)
Apr 05, 2024 29.27 29.82 29.16 29.32 4,748,573 +0.05(+0.17%)
Apr 04, 2024 29.99 30.34 29.20 29.27 2,751,477 -0.29(-0.98%)
Apr 03, 2024 29.21 29.75 29.20 29.56 2,748,352 +0.24(+0.82%)
Apr 02, 2024 29.29 29.43 28.60 29.32 2,892,096 -0.52(-1.74%)
Apr 01, 2024 30.55 31.23 29.77 29.84 3,313,342 -0.68(-2.23%)
Mar 28, 2024 30.08 30.91 30.01 30.52 3,351,130 +0.31(+1.03%)
Mar 27, 2024 31.57 31.87 30.07 30.21 4,754,865 -0.79(-2.55%)
Mar 26, 2024 31.13 31.73 30.50 31.00 3,558,087 +0.28(+0.91%)
Mar 25, 2024 30.76 31.12 30.57 30.72 2,046,969 -0.24(-0.78%)
Mar 22, 2024 31.84 31.98 30.82 30.96 2,186,445 -0.84(-2.64%)
Mar 21, 2024 32.33 33.11 31.75 31.80 3,998,498 -0.20(-0.62%)
Mar 20, 2024 31.44 32.09 30.96 32.00 3,110,413 +0.70(+2.24%)
Mar 19, 2024 30.77 31.55 30.54 31.30 2,698,122 -0.23(-0.73%)
Mar 18, 2024 31.05 31.87 30.95 31.53 3,072,058 +0.72(+2.34%)
Mar 15, 2024 30.73 30.88 30.40 30.81 5,046,969 -0.27(-0.87%)
Mar 14, 2024 31.33 31.74 30.73 31.08 3,996,170 -0.56(-1.77%)
Mar 13, 2024 31.64 32.35 31.27 31.64 3,462,552 -0.30(-0.94%)
Mar 12, 2024 31.89 32.02 31.11 31.94 3,507,341 +0.34(+1.08%)
Mar 11, 2024 32.38 32.91 31.39 31.60 3,869,040 -0.97(-2.98%)
Mar 08, 2024 33.52 34.22 32.47 32.57 5,398,244 -0.71(-2.13%)
Mar 07, 2024 33.79 33.89 32.64 33.28 6,572,969 -0.48(-1.42%)
Mar 06, 2024 33.31 34.12 32.66 33.76 7,162,879 +1.31(+4.04%)
Mar 05, 2024 33.67 33.73 31.54 32.45 7,392,095 -2.08(-6.02%)
Mar 04, 2024 34.83 35.07 34.01 34.53 7,963,131 +0.23(+0.67%)
Mar 01, 2024 34.15 34.36 33.05 34.30 7,016,828 +0.43(+1.27%)
Feb 29, 2024 32.85 33.94 32.85 33.87 6,325,831 +1.04(+3.17%)
Feb 28, 2024 33.16 33.35 32.69 32.83 3,862,546 -0.74(-2.20%)
Feb 27, 2024 33.68 33.92 33.13 33.57 4,734,059 +0.33(+0.99%)
Feb 26, 2024 33.31 34.32 32.88 33.24 5,857,948 +0.06(+0.18%)
Feb 23, 2024 33.99 33.99 33.17 33.18 5,786,463 -0.66(-1.95%)
Feb 22, 2024 33.84 34.19 33.20 33.84 4,476,316 +1.26(+3.87%)
Feb 21, 2024 32.26 32.87 31.59 32.58 6,271,681 -0.14(-0.43%)
Feb 20, 2024 33.61 33.61 31.77 32.72 6,323,561 -1.24(-3.65%)
Feb 16, 2024 33.45 34.20 32.96 33.96 6,081,575 +0.26(+0.77%)
Feb 15, 2024 33.67 34.27 33.41 33.70 7,986,117 -0.19(-0.56%)
Feb 14, 2024 32.60 33.95 32.06 33.89 8,467,534 +2.04(+6.41%)
Feb 13, 2024 29.76 32.18 29.19 31.85 8,361,021 +0.33(+1.05%)
Feb 12, 2024 31.23 32.17 30.60 31.52 8,616,402 -0.20(-0.63%)
Feb 09, 2024 33.07 33.12 31.29 31.72 11,235,926 -0.85(-2.61%)
Feb 08, 2024 31.34 32.88 30.11 32.57 24,391,956 +8.28(+34.09%)
Feb 07, 2024 23.59 24.59 23.13 24.29 10,687,642 +0.81(+3.45%)
Feb 06, 2024 23.89 24.19 22.77 23.48 6,437,564 -0.27(-1.14%)
Feb 05, 2024 23.77 24.18 23.16 23.75 5,747,210 -0.38(-1.57%)
Feb 02, 2024 23.15 24.45 22.95 24.13 8,179,329 +1.36(+5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.