Skip to main content

Confluent Inc Cl A (NQ: CFLT )

30.52 +0.31 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.65 23.18 21.33 23.10 8,151,668 +0.07(+0.30%)
Jan 30, 2023 23.25 23.62 22.14 23.03 6,615,903 -0.46(-1.96%)
Jan 27, 2023 21.55 23.84 21.20 23.49 8,155,711 +1.23(+5.53%)
Jan 26, 2023 22.79 23.84 21.02 22.26 13,682,398 -0.65(-2.84%)
Jan 25, 2023 22.03 23.24 21.01 22.91 3,602,331 -0.29(-1.25%)
Jan 24, 2023 22.89 23.72 22.59 23.20 3,443,133 -0.18(-0.77%)
Jan 23, 2023 22.10 23.50 21.62 23.38 4,354,440 +1.93(+9.00%)
Jan 20, 2023 20.57 21.51 20.19 21.45 2,832,357 +1.25(+6.19%)
Jan 19, 2023 20.92 21.11 20.18 20.20 1,781,474 -1.04(-4.90%)
Jan 18, 2023 21.74 22.36 21.13 21.24 3,144,538 -0.14(-0.65%)
Jan 17, 2023 20.43 21.69 20.13 21.38 2,253,160 +0.97(+4.75%)
Jan 13, 2023 19.75 20.61 19.66 20.41 1,815,259 +0.22(+1.09%)
Jan 12, 2023 20.84 20.92 19.51 20.19 2,924,510 -0.65(-3.12%)
Jan 11, 2023 20.65 21.41 20.50 20.84 2,461,195 +0.31(+1.51%)
Jan 10, 2023 20.18 20.55 18.93 20.53 3,503,095 +1.15(+5.93%)
Jan 09, 2023 18.57 19.77 18.39 19.38 3,865,073 +1.19(+6.54%)
Jan 06, 2023 17.89 18.73 16.60 18.19 3,651,042 +0.27(+1.48%)
Jan 05, 2023 20.12 20.29 17.81 17.93 3,885,376 -2.57(-12.56%)
Jan 04, 2023 21.51 21.66 20.22 20.50 2,377,486 -0.83(-3.89%)
Jan 03, 2023 22.83 23.09 21.21 21.33 1,416,206 -0.91(-4.09%)
Dec 30, 2022 21.34 22.34 21.34 22.24 1,284,997 +0.24(+1.09%)
Dec 29, 2022 21.37 22.86 21.12 22.00 2,271,427 +1.07(+5.11%)
Dec 28, 2022 20.75 21.15 20.59 20.93 1,236,099 -0.06(-0.29%)
Dec 27, 2022 21.91 21.91 20.93 20.99 1,756,920 -1.00(-4.55%)
Dec 23, 2022 21.78 22.35 21.56 21.99 1,804,135 -0.17(-0.77%)
Dec 22, 2022 22.61 22.91 21.62 22.16 1,938,283 -1.05(-4.52%)
Dec 21, 2022 22.91 23.53 22.50 23.21 1,934,652 +0.55(+2.43%)
Dec 20, 2022 21.59 22.90 21.32 22.66 1,887,728 +0.86(+3.94%)
Dec 19, 2022 22.84 22.95 21.59 21.80 2,392,561 -1.21(-5.26%)
Dec 16, 2022 22.54 23.27 22.35 23.01 5,451,827 +0.06(+0.26%)
Dec 15, 2022 22.98 24.08 22.68 22.95 2,946,434 -0.83(-3.49%)
Dec 14, 2022 23.57 24.51 23.33 23.78 2,246,137 +0.07(+0.30%)
Dec 13, 2022 24.80 25.11 23.44 23.71 2,933,159 +0.25(+1.07%)
Dec 12, 2022 22.17 23.55 21.99 23.46 4,037,343 +1.78(+8.21%)
Dec 09, 2022 21.64 22.34 21.51 21.68 3,007,900 -0.14(-0.64%)
Dec 08, 2022 21.20 22.23 20.32 21.82 3,760,310 +0.89(+4.25%)
Dec 07, 2022 21.11 21.66 20.57 20.93 1,858,953 -0.18(-0.85%)
Dec 06, 2022 20.49 21.15 20.22 21.11 2,144,121 +0.73(+3.58%)
Dec 05, 2022 22.32 22.62 20.03 20.38 2,711,637 -2.24(-9.90%)
Dec 02, 2022 21.79 22.74 21.55 22.62 1,611,287 -0.09(-0.40%)
Dec 01, 2022 22.15 22.82 21.21 22.71 4,423,311 -0.32(-1.39%)
Nov 30, 2022 21.29 23.09 20.89 23.03 2,540,203 +1.58(+7.37%)
Nov 29, 2022 22.09 22.22 21.23 21.45 1,524,159 -0.54(-2.46%)
Nov 28, 2022 22.50 23.34 21.79 21.99 1,366,199 -0.63(-2.79%)
Nov 25, 2022 22.80 23.12 22.44 22.62 649,776 -0.56(-2.42%)
Nov 23, 2022 20.80 23.50 20.62 23.18 3,166,680 +2.54(+12.31%)
Nov 22, 2022 20.42 20.65 19.60 20.64 2,081,596 +0.12(+0.58%)
Nov 21, 2022 20.55 20.84 20.07 20.52 1,326,111 -0.36(-1.72%)
Nov 18, 2022 22.00 22.12 20.75 20.88 1,244,528 -0.58(-2.70%)
Nov 17, 2022 21.69 22.21 21.24 21.46 2,461,157 -1.03(-4.58%)
Nov 16, 2022 23.45 23.48 21.79 22.49 2,226,554 -1.54(-6.41%)
Nov 15, 2022 24.00 24.48 23.31 24.03 3,391,827 +1.03(+4.48%)
Nov 14, 2022 24.17 24.46 22.90 23.00 2,734,691 -1.38(-5.66%)
Nov 11, 2022 21.09 25.00 20.70 24.38 6,223,740 +3.16(+14.89%)
Nov 10, 2022 20.75 22.01 20.55 21.22 6,571,615 +2.16(+11.33%)
Nov 09, 2022 20.02 20.24 19.02 19.06 3,362,753 -1.39(-6.80%)
Nov 08, 2022 20.76 21.55 19.88 20.45 3,990,815 -0.19(-0.92%)
Nov 07, 2022 20.66 20.75 19.42 20.64 4,398,822 +0.16(+0.78%)
Nov 04, 2022 21.50 21.50 19.82 20.48 7,410,581 -2.13(-9.42%)
Nov 03, 2022 24.11 26.28 22.55 22.61 5,287,746 +0.21(+0.94%)
Nov 02, 2022 25.51 22.11 22.40 4,973,857 -3.34(-12.98%)
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.