Skip to main content

Confluent Inc Cl A (NQ: CFLT )

27.07 +0.15 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 26.85 27.28 26.47 27.07 7,126,040 +0.15(+0.56%)
Jun 20, 2024 27.74 27.74 26.27 26.92 4,024,001 -0.93(-3.34%)
Jun 18, 2024 27.74 28.31 27.57 27.85 3,520,200 +0.06(+0.22%)
Jun 17, 2024 27.59 27.95 27.11 27.79 2,897,378 +0.02(+0.07%)
Jun 14, 2024 27.84 28.00 27.46 27.77 2,706,165 -0.08(-0.29%)
Jun 13, 2024 27.83 28.12 27.29 27.85 3,713,395 -0.08(-0.29%)
Jun 12, 2024 26.53 28.17 26.53 27.93 5,149,443 +2.07(+8.00%)
Jun 11, 2024 26.45 26.47 25.70 25.86 2,668,220 -0.21(-0.81%)
Jun 10, 2024 25.51 26.33 25.51 26.07 2,470,359 +0.29(+1.12%)
Jun 07, 2024 25.87 26.06 25.50 25.78 2,725,643 -0.16(-0.62%)
Jun 06, 2024 26.40 26.64 25.72 25.94 1,903,588 -0.42(-1.59%)
Jun 05, 2024 25.96 26.54 25.57 26.36 3,135,221 +0.66(+2.57%)
Jun 04, 2024 25.76 26.34 25.65 25.70 2,631,010 -0.12(-0.46%)
Jun 03, 2024 26.45 26.86 25.51 25.82 3,297,562 -0.15(-0.58%)
May 31, 2024 27.27 27.43 25.55 25.97 6,605,033 -1.59(-5.77%)
May 30, 2024 29.96 30.10 27.33 27.56 4,735,341 -2.69(-8.89%)
May 29, 2024 29.43 30.54 29.39 30.25 2,817,299 +0.42(+1.41%)
May 28, 2024 30.07 30.39 29.79 29.83 2,141,987 -0.32(-1.06%)
May 24, 2024 30.92 31.22 30.08 30.15 2,488,989 -0.85(-2.74%)
May 23, 2024 32.25 32.56 30.94 31.00 4,615,067 -0.96(-3.00%)
May 22, 2024 31.55 31.99 31.10 31.96 2,714,644 +0.42(+1.33%)
May 21, 2024 31.63 31.84 30.95 31.54 2,600,374 -0.48(-1.50%)
May 20, 2024 32.20 32.55 31.35 32.02 2,912,626 -0.21(-0.65%)
May 17, 2024 32.01 32.39 31.62 32.23 2,645,770 +0.70(+2.22%)
May 16, 2024 31.91 32.16 31.50 31.53 2,033,331 -0.34(-1.07%)
May 15, 2024 31.39 32.00 31.09 31.87 4,562,728 +1.20(+3.91%)
May 14, 2024 29.96 31.39 29.96 30.67 3,937,622 +0.71(+2.37%)
May 13, 2024 29.66 30.01 28.61 29.96 4,643,362 +0.54(+1.84%)
May 10, 2024 31.21 31.30 29.36 29.42 3,734,509 -1.61(-5.19%)
May 09, 2024 31.68 31.86 30.63 31.03 5,095,672 -0.35(-1.12%)
May 08, 2024 30.29 31.88 29.09 31.38 11,942,313 +3.55(+12.76%)
May 07, 2024 28.10 28.38 27.41 27.83 7,612,888 -0.80(-2.79%)
May 06, 2024 28.75 29.37 28.52 28.63 2,673,490 +0.02(+0.07%)
May 03, 2024 28.93 28.93 28.36 28.61 2,199,215 +0.44(+1.56%)
May 02, 2024 28.94 28.94 27.62 28.17 2,553,652 -0.04(-0.14%)
May 01, 2024 28.41 29.30 27.94 28.21 2,313,250 +0.09(+0.32%)
Apr 30, 2024 28.48 29.06 28.09 28.12 4,050,696 -0.74(-2.56%)
Apr 29, 2024 29.75 30.08 28.73 28.86 2,990,475 -0.89(-2.99%)
Apr 26, 2024 29.72 30.11 29.19 29.75 3,833,531 +0.86(+2.98%)
Apr 25, 2024 27.82 28.91 27.69 28.89 2,624,399 +0.01(+0.03%)
Apr 24, 2024 28.49 29.25 28.25 28.88 2,808,054 +0.35(+1.23%)
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%)
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.