Skip to main content
Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
30.77
-0.02 (-0.06%)
Mar 6, 2026, 9:01 AM EST - Market open

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202630.7530.7930.7530.7930.790.13%6,071,460
Mar 4, 202630.7730.8130.7330.7530.75-8,511,298
Mar 3, 202630.6830.7730.6730.7530.750.16%11,995,765
Mar 2, 202630.6630.7030.6430.7030.700.10%3,856,547
Feb 27, 202630.6030.7230.6030.6730.670.13%10,274,932
Feb 26, 202630.6530.6630.6130.6330.63-0.03%7,293,581
Feb 25, 202630.6630.6830.6230.6430.640.07%5,622,339
Feb 24, 202630.6830.7430.6230.6230.62-0.23%10,891,518
Feb 23, 202630.6630.7630.6630.6930.69-0.03%10,004,473
Feb 20, 202630.6730.7630.6530.7030.70-0.07%16,227,559
Feb 19, 202630.6630.7230.6130.7230.720.20%5,762,747
Feb 18, 202630.6630.6930.6030.6630.66-0.13%6,776,542
Feb 17, 202630.5830.7030.5630.7030.700.46%6,685,692
Feb 13, 202630.5430.6430.5230.5630.560.13%13,582,153
Feb 12, 202630.5730.6330.5230.5230.520.03%15,491,505
Feb 11, 202630.6330.6330.4930.5130.51-0.26%10,333,737
Feb 10, 202630.5830.6530.5630.5930.590.03%11,672,890
Feb 9, 202630.5830.6530.5730.5830.580.03%16,918,644
Feb 6, 202630.4030.6030.3930.5730.570.69%42,113,724
Feb 5, 202630.3630.5630.3330.3630.360.10%62,481,149
Feb 4, 202630.4530.5130.2730.3330.33-0.39%58,490,742
Feb 3, 202630.4830.5130.3830.4530.45-0.29%53,412,175
Feb 2, 202630.5430.6030.5130.5430.54-14,811,639
Jan 30, 202630.5430.5730.5130.5430.54-0.10%8,341,784
Jan 29, 202630.5530.5730.4930.5730.570.13%15,012,602
Jan 28, 202630.5330.5730.5330.5330.53-0.03%5,850,745
Jan 27, 202630.5630.5930.5230.5430.540.03%7,305,819
Jan 26, 202630.5530.6030.5330.5330.53-0.07%3,837,175
Jan 23, 202630.5230.5730.5130.5530.550.07%5,347,023
Jan 22, 202630.5030.5530.4930.5330.530.10%5,029,099
Jan 21, 202630.4430.5530.4430.5030.500.20%5,251,596
Jan 20, 202630.5130.5430.4230.4430.44-0.29%13,567,691
Jan 16, 202630.5530.5830.5230.5330.53-5,534,829
Jan 15, 202630.5530.6030.5230.5330.53-0.13%8,822,512
Jan 14, 202630.6130.6330.5530.5730.570.49%13,910,387
Jan 13, 202630.4130.4530.3830.4230.42-0.03%6,489,707
Jan 12, 202630.3730.4430.3730.4330.430.23%7,395,991
Jan 9, 202630.3930.4430.3530.3630.36-0.20%6,587,860
Jan 8, 202630.2030.4230.1930.4230.420.80%10,770,787
Jan 7, 202630.2030.2030.1730.1830.18-15,979,876
Jan 6, 202630.1530.2230.1430.1830.180.10%15,196,089
Jan 5, 202630.1330.2330.1230.1530.150.13%10,311,290
Jan 2, 202630.2730.3030.0930.1130.11-0.43%29,419,082
Dec 31, 202530.1330.3330.1230.2430.240.37%4,676,304
Dec 30, 202530.1130.1530.0930.1330.130.10%3,001,684
Dec 29, 202530.0930.1730.0630.1030.10-0.03%3,098,857
Dec 26, 202530.0630.1730.0630.1130.11-0.10%1,945,321
Dec 24, 202530.0130.1529.9930.1430.140.30%3,330,161
Dec 23, 202529.9730.0629.9530.0530.050.33%4,264,075
Dec 22, 202530.0030.0029.9529.9529.95-0.03%5,247,543
Dec 19, 202529.9830.0329.9529.9629.960.03%13,172,676
Dec 18, 202530.0430.0729.9529.9529.95-0.17%15,446,841
Dec 17, 202530.0130.0530.0030.0030.000.13%11,790,847
Dec 16, 202530.0830.1029.9629.9629.96-0.37%19,851,841
Dec 15, 202530.0830.1530.0530.0730.070.07%17,174,900
Dec 12, 202530.1030.1330.0230.0530.05-0.30%12,145,054
Dec 11, 202530.0130.2330.0030.1430.140.47%19,440,396
Dec 10, 202529.8930.0429.8830.0030.000.33%32,223,708
Dec 9, 202529.8329.9029.8029.9029.900.10%55,523,186
Dec 8, 202529.8429.9529.7029.8729.8729.08%146,309,854
Dec 5, 202523.1123.5122.9123.1423.14-0.90%5,564,226
Dec 4, 202523.4823.7723.2223.3523.35-1.27%5,132,906
Dec 3, 202523.0323.6722.4223.6523.652.56%6,132,739
Dec 2, 202522.4523.1722.4123.0623.065.44%4,780,636
Dec 1, 202521.8422.6421.6621.8721.87-1.71%5,725,055
Nov 28, 202522.0322.4021.8422.2522.251.92%1,861,790
Nov 26, 202521.8322.1621.5821.8321.83-4,071,686
Nov 25, 202521.0021.9220.8921.8321.833.66%5,091,257
Nov 24, 202520.8921.1720.8021.0621.061.59%4,922,777
Nov 21, 202521.3121.4220.1620.7320.73-3.67%8,630,269
Nov 20, 202522.7723.1321.3821.5221.52-4.90%5,697,029
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