Skip to main content

Confluent Inc Cl A (NQ: CFLT )

24.37 -0.14 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 24.40 24.73 23.98 24.37 3,361,563 -0.14(-0.57%)
Jul 18, 2024 26.06 26.25 24.04 24.51 4,566,260 -1.55(-5.95%)
Jul 17, 2024 25.83 26.39 25.47 26.06 4,482,753 -0.04(-0.15%)
Jul 16, 2024 26.31 26.59 25.86 26.10 5,008,487 -0.46(-1.73%)
Jul 15, 2024 26.64 26.79 26.06 26.56 3,004,360 +0.42(+1.61%)
Jul 12, 2024 25.04 26.44 24.85 26.14 5,775,058 +1.10(+4.39%)
Jul 11, 2024 26.01 26.50 24.85 25.04 6,053,224 -0.75(-2.91%)
Jul 10, 2024 28.06 28.06 25.67 25.79 8,199,513 -2.08(-7.46%)
Jul 09, 2024 29.31 29.67 27.80 27.87 3,649,404 -1.33(-4.55%)
Jul 08, 2024 29.10 29.52 28.56 29.20 2,288,795 -0.11(-0.38%)
Jul 05, 2024 28.61 29.45 28.39 29.31 1,944,247 +0.73(+2.55%)
Jul 03, 2024 29.08 29.56 28.51 28.58 1,337,900 -0.51(-1.75%)
Jul 02, 2024 28.79 29.33 28.12 29.09 2,283,518 +0.55(+1.93%)
Jul 01, 2024 29.50 29.57 28.03 28.54 2,687,972 -0.99(-3.35%)
Jun 28, 2024 29.63 30.11 29.15 29.53 8,408,685 -0.07(-0.24%)
Jun 27, 2024 27.43 29.62 27.26 29.60 3,584,864 +2.05(+7.44%)
Jun 26, 2024 26.92 27.75 26.77 27.55 2,895,432 +0.43(+1.59%)
Jun 25, 2024 27.37 27.48 26.92 27.12 2,591,688 -0.22(-0.80%)
Jun 24, 2024 26.87 27.60 26.86 27.34 3,166,679 +0.27(+1.00%)
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 11,942,312 +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%)
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.