Australia markets open in 8 hours 58 minutes

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.32-0.56 (-1.94%)
As of 11:01AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.8228.5527.6928.3228.32626,718
24 Apr 202428.4929.2528.2528.8828.882,806,300
23 Apr 202427.4229.0927.4228.5328.534,227,500
22 Apr 202427.2827.5526.6727.3527.355,145,900
19 Apr 202427.4227.5226.5226.8926.893,184,600
18 Apr 202427.8928.0927.3327.4127.412,125,100
17 Apr 202428.7028.9127.6427.6627.662,300,200
16 Apr 202428.3028.7427.5728.5528.552,903,400
15 Apr 202428.4629.1728.3028.4128.414,967,400
12 Apr 202429.3930.1528.5228.5628.562,555,600
11 Apr 202429.7929.9129.0729.8229.822,885,200
10 Apr 202429.1930.0729.1129.6029.603,102,900
09 Apr 202430.0930.2129.3330.0030.002,134,300
08 Apr 202429.7430.2129.3630.0930.092,360,800
05 Apr 202429.2729.8229.1629.3229.324,747,900
04 Apr 202429.9930.3429.2029.2729.272,752,900
03 Apr 202429.2129.7529.2029.5629.562,751,400
02 Apr 202429.2929.4328.6029.3229.322,892,100
01 Apr 202430.5531.2329.7729.8429.843,313,500
28 Mar 202430.0830.9130.0130.5230.523,351,000
27 Mar 202431.5731.8730.0730.2130.214,755,900
26 Mar 202431.1331.7330.5031.0031.003,558,200
25 Mar 202430.7631.1230.5730.7230.722,047,000
22 Mar 202431.8431.9930.8230.9630.962,184,900
21 Mar 202432.3333.1131.7531.8031.803,999,100
20 Mar 202431.4432.0930.9632.0032.003,110,700
19 Mar 202430.7731.5630.5431.3031.302,698,100
18 Mar 202431.0531.8730.9531.5331.533,072,900
15 Mar 202430.7330.8830.4030.8130.815,046,900
14 Mar 202431.3331.7430.7331.0831.083,996,900
13 Mar 202431.6432.3531.2731.6431.643,464,600
12 Mar 202431.8932.0231.1131.9431.943,507,400
11 Mar 202432.3832.9131.3931.6031.603,869,100
08 Mar 202433.5234.2232.4732.5732.575,396,700
07 Mar 202433.7933.8932.6433.2833.286,573,000
06 Mar 202433.3134.1232.6533.7633.767,164,700
05 Mar 202433.6733.7431.5432.4532.456,747,200
04 Mar 202434.8335.0734.0134.5334.537,963,400
01 Mar 202434.1534.3633.0534.3034.305,131,700
29 Feb 202432.8533.9432.8533.8733.876,331,600
28 Feb 202433.1633.3532.6932.8332.833,864,500
27 Feb 202433.6833.9233.1333.5733.574,734,000
26 Feb 202433.3134.3232.8833.2433.245,858,200
23 Feb 202433.9933.9933.1733.1833.185,761,500
22 Feb 202433.8334.1933.2033.8433.844,478,700
21 Feb 202432.2632.8731.5932.5832.586,276,100
20 Feb 202433.6133.6131.7632.7232.726,323,800
16 Feb 202433.4534.2132.9633.9633.966,080,600
15 Feb 202433.6734.2833.4133.7033.707,986,600
14 Feb 202432.6033.9532.0633.8933.898,471,500
13 Feb 202429.7632.1829.1931.8531.858,361,300
12 Feb 202431.2332.1730.6031.5231.528,616,900
09 Feb 202433.0733.1331.2931.7231.7211,235,900
08 Feb 202431.3432.8830.1132.5732.5724,395,200
07 Feb 202423.5924.5823.1324.2924.2910,657,900
06 Feb 202423.8924.1922.7723.4823.486,438,900
05 Feb 202423.7724.1723.1723.7523.755,748,500
02 Feb 202423.1524.4522.9524.1324.138,178,800
01 Feb 202422.7223.1322.4222.7722.774,686,400
31 Jan 202422.7823.3822.3222.3622.364,565,000
30 Jan 202423.3223.6922.6923.0123.014,008,700
29 Jan 202422.6223.7522.5723.7323.733,349,800
26 Jan 202422.5522.6122.1022.4622.463,455,200
25 Jan 202422.5622.8322.2122.5322.536,417,600
24 Jan 202422.7222.9422.0022.2722.277,548,800
23 Jan 202422.6822.6821.8122.3122.314,819,100
22 Jan 202422.3223.1121.7922.4022.407,748,200
19 Jan 202421.7322.1421.3821.9921.993,797,500
18 Jan 202422.5722.7421.0321.5121.514,708,200
17 Jan 202422.1522.4921.7222.2222.222,998,300
16 Jan 202422.0822.6622.0022.5922.593,188,400
12 Jan 202422.5522.8822.1322.3122.311,937,700
11 Jan 202422.8322.9921.9922.4622.462,126,300
10 Jan 202422.5122.8021.9622.6722.673,284,200
09 Jan 202422.2422.8022.0422.5822.583,520,800
08 Jan 202422.1622.8322.1622.5922.593,667,300
05 Jan 202421.4622.4621.4622.2522.253,277,600
04 Jan 202421.5722.0021.3221.7121.713,875,500
03 Jan 202422.1122.5621.7121.7421.745,192,100
02 Jan 202423.3323.5222.4922.7222.724,549,100
29 Dec 202324.0024.1723.3723.4023.402,954,100
28 Dec 202324.0024.4923.6724.2324.232,527,700
27 Dec 202324.2224.4523.8724.0824.082,504,500
26 Dec 202324.0124.3823.9124.2124.212,355,600
22 Dec 202324.5024.8423.9724.2724.273,528,000
21 Dec 202323.9624.4523.6024.3024.303,716,300
20 Dec 202324.6924.8223.5623.6123.613,874,000
19 Dec 202324.9825.2524.6624.8224.822,358,400
18 Dec 202324.8625.0924.0624.6324.633,384,000
15 Dec 202325.6525.7724.4424.9724.978,740,000
14 Dec 202324.6925.8124.5125.7225.728,488,300
13 Dec 202322.5023.8322.2223.8323.834,983,300
12 Dec 202322.7022.9321.9922.4122.414,710,100
11 Dec 202322.4023.1922.3422.6322.633,314,000
08 Dec 202322.8023.1322.4322.6822.683,802,100
07 Dec 202323.3323.3322.5123.0423.043,125,300
06 Dec 202323.6823.7222.9923.2123.213,103,700
05 Dec 202324.0024.4323.0923.3423.344,907,300
04 Dec 202322.6224.1822.5924.0724.079,255,200
01 Dec 202321.5022.9720.8122.8322.836,463,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...