Indicators

Confluent Inc Cl A (NQ: CFLT )

29.75 +0.86 (+2.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.