CFLT(CFLT)
CFLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/17/2026 | $30.99 | $30.99 | $30.99 | $30.99 | 14.32M |
| 3/16/2026 | $30.68 | $31.00 | $30.67 | $30.99 | 18.39M |
| 3/13/2026 | $30.70 | $30.73 | $30.66 | $30.67 | 14.81M |
| 3/12/2026 | $30.67 | $30.71 | $30.65 | $30.69 | 4.71M |
| 3/11/2026 | $30.73 | $30.74 | $30.67 | $30.71 | 5.07M |
| 3/10/2026 | $30.75 | $30.79 | $30.70 | $30.73 | 6.51M |
| 3/9/2026 | $30.76 | $30.79 | $30.72 | $30.75 | 8.69M |
| 3/6/2026 | $30.77 | $30.79 | $30.75 | $30.77 | 4.83M |
| 3/5/2026 | $30.75 | $30.79 | $30.75 | $30.79 | 6.07M |
| 3/4/2026 | $30.77 | $30.81 | $30.73 | $30.75 | 8.51M |
| 3/3/2026 | $30.68 | $30.77 | $30.67 | $30.75 | 12.00M |
| 3/2/2026 | $30.66 | $30.70 | $30.64 | $30.70 | 3.86M |
| 2/27/2026 | $30.60 | $30.72 | $30.60 | $30.67 | 10.30M |
| 2/26/2026 | $30.65 | $30.66 | $30.61 | $30.63 | 7.30M |
| 2/25/2026 | $30.66 | $30.68 | $30.62 | $30.64 | 5.62M |
| 2/24/2026 | $30.68 | $30.74 | $30.62 | $30.62 | 10.89M |
| 2/23/2026 | $30.66 | $30.76 | $30.66 | $30.69 | 10.00M |