Confluent, Inc.CFLTNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.54 | $30.60 | $30.51 | $30.54 | 14.81M |
| 1/30/2026 | $30.54 | $30.57 | $30.51 | $30.54 | 8.34M |
| 1/29/2026 | $30.55 | $30.57 | $30.49 | $30.57 | 15.01M |
| 1/28/2026 | $30.53 | $30.57 | $30.53 | $30.53 | 5.85M |
| 1/27/2026 | $30.56 | $30.59 | $30.52 | $30.54 | 7.31M |
| 1/26/2026 | $30.55 | $30.60 | $30.53 | $30.53 | 3.84M |
| 1/23/2026 | $30.52 | $30.57 | $30.51 | $30.55 | 5.35M |
| 1/22/2026 | $30.50 | $30.55 | $30.49 | $30.53 | 5.03M |
| 1/21/2026 | $30.44 | $30.55 | $30.44 | $30.50 | 5.25M |
| 1/20/2026 | $30.51 | $30.54 | $30.42 | $30.44 | 13.57M |
| 1/16/2026 | $30.55 | $30.58 | $30.52 | $30.53 | 5.53M |
| 1/15/2026 | $30.55 | $30.60 | $30.52 | $30.53 | 8.82M |
| 1/14/2026 | $30.61 | $30.63 | $30.55 | $30.57 | 13.91M |
| 1/13/2026 | $30.41 | $30.45 | $30.38 | $30.42 | 6.49M |
| 1/12/2026 | $30.37 | $30.44 | $30.37 | $30.43 | 7.40M |
| 1/9/2026 | $30.39 | $30.44 | $30.35 | $30.36 | 6.59M |
| 1/8/2026 | $30.20 | $30.42 | $30.19 | $30.42 | 10.77M |
| 1/7/2026 | $30.20 | $30.20 | $30.17 | $30.18 | 15.98M |
| 1/6/2026 | $30.15 | $30.22 | $30.14 | $30.18 | 15.20M |
| 1/5/2026 | $30.13 | $30.23 | $30.12 | $30.15 | 10.31M |
| 1/2/2026 | $30.27 | $30.30 | $30.09 | $30.11 | 29.42M |
| 12/31/2025 | $30.13 | $30.33 | $30.12 | $30.24 | 4.68M |
| 12/30/2025 | $30.11 | $30.15 | $30.09 | $30.13 | 3.00M |
| 12/29/2025 | $30.09 | $30.17 | $30.06 | $30.10 | 3.10M |
| 12/26/2025 | $30.06 | $30.17 | $30.06 | $30.11 | 1.95M |
| 12/24/2025 | $30.01 | $30.15 | $29.99 | $30.14 | 3.33M |
| 12/23/2025 | $29.97 | $30.06 | $29.95 | $30.05 | 4.26M |
| 12/22/2025 | $30.00 | $30.00 | $29.95 | $29.95 | 5.25M |
| 12/19/2025 | $29.98 | $30.03 | $29.95 | $29.96 | 13.17M |
| 12/18/2025 | $30.04 | $30.07 | $29.95 | $29.95 | 15.45M |
| 12/17/2025 | $30.01 | $30.05 | $30.00 | $30.00 | 11.79M |
| 12/16/2025 | $30.08 | $30.10 | $29.96 | $29.96 | 19.85M |
| 12/15/2025 | $30.08 | $30.15 | $30.05 | $30.07 | 17.17M |
| 12/12/2025 | $30.10 | $30.13 | $30.02 | $30.05 | 12.15M |
| 12/11/2025 | $30.01 | $30.23 | $30.00 | $30.14 | 19.44M |
| 12/10/2025 | $29.89 | $30.04 | $29.88 | $30.00 | 32.22M |
| 12/9/2025 | $29.83 | $29.90 | $29.80 | $29.90 | 55.52M |
| 12/8/2025 | $29.84 | $29.95 | $29.70 | $29.87 | 146.31M |
| 12/5/2025 | $23.11 | $23.51 | $22.91 | $23.14 | 5.56M |
| 12/4/2025 | $23.48 | $23.77 | $23.22 | $23.35 | 5.13M |
| 12/3/2025 | $23.03 | $23.67 | $22.42 | $23.65 | 6.13M |
| 12/2/2025 | $22.45 | $23.17 | $22.41 | $23.06 | 4.78M |
| 12/1/2025 | $21.84 | $22.64 | $21.66 | $21.87 | 5.73M |
| 11/28/2025 | $22.03 | $22.40 | $21.84 | $22.25 | 1.86M |
| 11/26/2025 | $21.83 | $22.16 | $21.58 | $21.83 | 4.07M |
| 11/25/2025 | $21.00 | $21.92 | $20.89 | $21.83 | 5.09M |
| 11/24/2025 | $20.89 | $21.17 | $20.80 | $21.06 | 4.92M |
| 11/21/2025 | $21.31 | $21.42 | $20.16 | $20.73 | 8.63M |
| 11/20/2025 | $22.77 | $23.13 | $21.38 | $21.52 | 5.70M |
| 11/19/2025 | $22.40 | $23.10 | $22.30 | $22.63 | 5.67M |
| 11/18/2025 | $22.40 | $22.93 | $22.05 | $22.66 | 4.32M |
| 11/17/2025 | $23.09 | $23.31 | $22.18 | $22.66 | 6.25M |
| 11/14/2025 | $22.52 | $23.56 | $22.33 | $23.30 | 3.43M |
| 11/13/2025 | $24.15 | $24.22 | $23.23 | $23.40 | 5.63M |
| 11/12/2025 | $24.57 | $24.94 | $23.87 | $24.36 | 6.54M |
| 11/11/2025 | $23.38 | $24.51 | $23.13 | $24.45 | 6.11M |
| 11/10/2025 | $22.92 | $23.69 | $22.85 | $23.53 | 4.96M |
| 11/7/2025 | $22.30 | $22.84 | $21.85 | $22.68 | 5.81M |
| 11/6/2025 | $23.02 | $23.35 | $22.34 | $22.61 | 5.14M |
| 11/5/2025 | $22.70 | $22.90 | $22.36 | $22.54 | 5.81M |