Skip to main content
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
23.14
-0.21 (-0.90%)
At close: Dec 5, 2025, 4:00 PM EST
23.16
+0.02 (0.09%)
After-hours: Dec 5, 2025, 7:47 PM EST

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1123.5122.9123.1423.14-0.90%5,524,562
Dec 4, 202523.4823.7723.2223.3523.35-1.27%5,091,776
Dec 3, 202523.0323.6722.4223.6523.652.56%6,093,014
Dec 2, 202522.4523.1722.4123.0623.065.44%4,779,627
Dec 1, 202521.8422.6421.6621.8721.87-1.71%5,723,172
Nov 28, 202522.0322.4021.8422.2522.251.92%1,779,345
Nov 26, 202521.8322.1621.5821.8321.83-3,996,341
Nov 25, 202521.0021.9220.8921.8321.833.66%5,091,138
Nov 24, 202520.8921.1720.8021.0621.061.59%4,898,312
Nov 21, 202521.3121.4220.1620.7320.73-3.67%8,557,536
Nov 20, 202522.7723.1321.3821.5221.52-4.90%5,696,044
Nov 19, 202522.4023.1022.3022.6322.63-0.13%5,665,616
Nov 18, 202522.4022.9322.0522.6622.66-4,322,181
Nov 17, 202523.0923.3122.1822.6622.66-2.75%6,248,084
Nov 14, 202522.5223.5622.3323.3023.30-0.43%3,429,656
Nov 13, 202524.1524.2223.2323.4023.40-3.94%5,627,964
Nov 12, 202524.5724.9423.8724.3624.36-0.37%6,535,599
Nov 11, 202523.3824.5123.1324.4524.453.91%6,108,172
Nov 10, 202522.9223.6922.8523.5323.533.75%4,962,023
Nov 7, 202522.3022.8421.8522.6822.680.31%5,814,871
Nov 6, 202523.0223.3522.3422.6122.610.31%5,137,750
Nov 5, 202522.7022.9022.3622.5422.54-0.57%5,809,591
Nov 4, 202523.0523.1822.3022.6722.67-3.28%5,964,940
Nov 3, 202523.4124.0323.1723.4423.440.30%15,404,972
Oct 31, 202523.6123.7323.0723.3723.37-0.64%8,948,615
Oct 30, 202523.1124.0323.1123.5223.52-0.55%8,200,345
Oct 29, 202523.5124.0223.0723.6523.65-0.42%14,989,771
Oct 28, 202524.4025.3523.5623.7523.757.56%25,516,873
Oct 27, 202522.7022.8021.8922.0822.08-3.16%18,234,514
Oct 24, 202523.4123.5722.6522.8022.80-0.31%7,249,907
Oct 23, 202522.5423.0422.4522.8722.871.28%6,860,446
Oct 22, 202522.6222.9122.3822.5822.58-0.75%4,857,067
Oct 21, 202522.5122.9222.3022.7522.750.84%3,434,089
Oct 20, 202522.5123.0622.3022.5622.560.58%5,175,312
Oct 17, 202522.3722.8522.3022.4322.43-0.44%3,545,776
Oct 16, 202523.0223.5022.0922.5322.53-1.01%4,681,752
Oct 15, 202523.0823.1522.4022.7622.76-0.13%5,538,793
Oct 14, 202522.6323.0222.3422.7922.79-1.68%5,087,905
Oct 13, 202523.4923.4922.7023.1823.181.93%5,901,704
Oct 10, 202523.9123.9622.6222.7422.74-5.56%11,804,098
Oct 9, 202522.4024.1421.8424.0824.087.98%15,726,880
Oct 8, 202523.7224.0721.9822.3022.307.57%35,663,422
Oct 7, 202521.3321.3320.1220.7320.73-2.49%7,627,783
Oct 6, 202520.5021.4920.2321.2621.264.73%9,573,088
Oct 3, 202520.6421.0220.2820.3020.30-1.07%4,792,634
Oct 2, 202519.9720.8519.7220.5220.524.06%8,606,060
Oct 1, 202519.8820.5519.5419.7219.72-0.40%6,582,573
Sep 30, 202520.0920.0919.2819.8019.80-1.54%5,123,829
Sep 29, 202519.9320.3719.7120.1120.111.62%4,446,757
Sep 26, 202519.3019.9019.1419.7919.792.81%4,748,153
Sep 25, 202519.2219.5319.1119.2519.25-2.48%5,034,410
Sep 24, 202519.9720.5019.3319.7419.74-0.70%8,146,384
Sep 23, 202520.1620.5719.8219.8819.88-1.68%4,573,179
Sep 22, 202519.8420.3219.3620.2220.220.85%5,862,979
Sep 19, 202520.1820.3219.7620.0520.05-0.69%7,759,416
Sep 18, 202519.7720.2919.7720.1920.193.12%4,782,589
Sep 17, 202519.6220.0119.3019.5819.580.26%5,050,162
Sep 16, 202519.7519.7719.1719.5319.53-1.11%5,883,984
Sep 15, 202519.4020.0919.3119.7519.752.65%7,537,406
Sep 12, 202519.5819.7919.1719.2419.24-1.08%4,625,931
Sep 11, 202520.1420.1619.4019.4519.45-2.80%7,077,282
Sep 10, 202520.0520.6219.7420.0120.010.25%5,031,144
Sep 9, 202520.0920.1919.6019.9619.96-1.38%6,981,388
Sep 8, 202519.2020.3618.9020.2420.244.65%9,686,049
Sep 5, 202518.7619.4918.6919.3419.344.26%7,860,111
Sep 4, 202518.9619.0918.3418.5518.55-3.54%9,387,538
Sep 3, 202519.2519.3518.8119.2319.230.26%6,274,216
Sep 2, 202519.3719.5518.9019.1819.18-3.42%6,285,552
Aug 29, 202520.0520.2819.6019.8619.86-0.95%5,986,222
Aug 28, 202519.1320.1719.0120.0520.056.37%13,556,229
Aug 27, 202518.0018.9018.0018.8518.856.14%12,011,153
Aug 26, 202517.9018.1117.7317.7617.76-0.22%14,173,224
Aug 25, 202517.6817.8217.4317.8017.800.06%6,680,026
Aug 22, 202517.2917.8517.1017.7917.792.95%8,781,859
Aug 21, 202517.0817.3916.9117.2817.280.93%5,966,513
Aug 20, 202517.2017.2916.7617.1217.12-1.50%7,206,512
Aug 19, 202517.7718.1217.3417.3817.38-2.74%5,126,691
Aug 18, 202517.9818.2517.7717.8717.870.45%5,330,610
Aug 15, 202517.9518.5017.6217.7917.79-0.34%10,412,342
Aug 14, 202517.0217.9316.6517.8517.853.24%12,976,062
Aug 13, 202516.7417.3116.3617.2917.294.41%9,603,386
Aug 12, 202516.0016.6315.6416.5616.564.09%12,837,939
Aug 11, 202516.2616.4515.8015.9115.91-2.57%12,599,851
Aug 8, 202516.9917.1816.1916.3316.33-3.54%11,234,428
Aug 7, 202517.4517.6216.5316.9316.93-1.80%8,425,012
Aug 6, 202517.1717.5517.0217.2417.240.52%7,955,514
Aug 5, 202517.2117.6916.9517.1517.150.18%9,345,452
Aug 4, 202517.4517.5016.7217.1217.12-0.47%9,685,404
Aug 1, 202517.5317.5616.5617.2017.20-2.96%19,540,711
Jul 31, 202518.2519.1217.5117.7317.73-32.86%51,315,912
Jul 30, 202526.9027.4626.3026.4026.40-2.11%17,237,928
Jul 29, 202527.2727.6126.8026.9726.97-0.11%6,920,805
Jul 28, 202527.5927.7926.9827.0027.00-1.28%5,920,126
Jul 25, 202526.7027.6626.6527.3527.352.82%5,820,499
Jul 24, 202526.1026.8925.9426.6026.600.95%5,211,283
Jul 23, 202526.6526.8125.8626.3526.351.31%8,078,402
Jul 22, 202525.4726.2224.8726.0126.012.06%5,382,558
Jul 21, 202525.4925.5924.9325.4925.490.41%6,382,737
Jul 18, 202525.7525.7924.9225.3825.38-0.20%4,352,131
Jul 17, 202524.9925.7724.9925.4325.432.05%4,968,175