Skip to main content

Confluent Inc Cl A (NQ: CFLT )

33.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 33.68 33.92 33.13 33.57 4,734,059 +0.33(+0.99%)
Feb 26, 2024 33.31 34.32 32.88 33.24 5,857,948 +0.06(+0.18%)
Feb 23, 2024 33.99 33.99 33.17 33.18 5,786,463 -0.66(-1.95%)
Feb 22, 2024 33.84 34.19 33.20 33.84 4,476,316 +1.26(+3.87%)
Feb 21, 2024 32.26 32.87 31.59 32.58 6,271,681 -0.14(-0.43%)
Feb 20, 2024 33.61 33.61 31.77 32.72 6,323,561 -1.24(-3.65%)
Feb 16, 2024 33.45 34.20 32.96 33.96 6,081,575 +0.26(+0.77%)
Feb 15, 2024 33.67 34.27 33.41 33.70 7,986,117 -0.19(-0.56%)
Feb 14, 2024 32.60 33.95 32.06 33.89 8,467,534 +2.04(+6.41%)
Feb 13, 2024 29.76 32.18 29.19 31.85 8,361,021 +0.33(+1.05%)
Feb 12, 2024 31.23 32.17 30.60 31.52 8,616,402 -0.20(-0.63%)
Feb 09, 2024 33.07 33.12 31.29 31.72 11,235,926 -0.85(-2.61%)
Feb 08, 2024 31.34 32.88 30.11 32.57 24,391,956 +8.28(+34.09%)
Feb 07, 2024 23.59 24.59 23.13 24.29 10,687,642 +0.81(+3.45%)
Feb 06, 2024 23.89 24.19 22.77 23.48 6,437,564 -0.27(-1.14%)
Feb 05, 2024 23.77 24.18 23.16 23.75 5,747,210 -0.38(-1.57%)
Feb 02, 2024 23.15 24.45 22.95 24.13 8,179,329 +1.36(+5.97%)
Feb 01, 2024 22.72 23.13 22.43 22.77 4,684,715 +0.41(+1.83%)
Jan 31, 2024 22.78 23.38 22.32 22.36 4,564,487 -0.65(-2.82%)
Jan 30, 2024 23.32 23.69 22.69 23.01 4,007,070 -0.72(-3.03%)
Jan 29, 2024 22.62 23.75 22.57 23.73 3,349,049 +1.27(+5.65%)
Jan 26, 2024 22.55 22.61 22.10 22.46 3,455,305 -0.07(-0.31%)
Jan 25, 2024 22.56 22.84 22.21 22.53 6,417,349 +0.26(+1.17%)
Jan 24, 2024 22.72 22.94 22.00 22.27 7,548,833 -0.04(-0.18%)
Jan 23, 2024 22.68 22.68 21.81 22.31 4,827,171 -0.09(-0.40%)
Jan 22, 2024 22.32 23.11 21.79 22.40 7,748,155 +0.41(+1.86%)
Jan 19, 2024 21.73 22.14 21.38 21.99 3,797,947 +0.48(+2.23%)
Jan 18, 2024 22.57 22.74 21.03 21.51 4,707,489 -0.71(-3.20%)
Jan 17, 2024 22.15 22.49 21.72 22.22 2,998,339 -0.37(-1.64%)
Jan 16, 2024 22.08 22.66 22.00 22.59 3,188,404 +0.28(+1.26%)
Jan 12, 2024 22.55 22.88 22.13 22.31 1,938,223 -0.15(-0.67%)
Jan 11, 2024 22.83 22.99 21.99 22.46 2,125,430 -0.21(-0.93%)
Jan 10, 2024 22.51 22.80 21.96 22.67 3,283,326 +0.09(+0.40%)
Jan 09, 2024 22.24 22.80 22.04 22.58 3,522,001 -0.01(-0.04%)
Jan 08, 2024 22.16 22.82 22.16 22.59 3,666,695 +0.34(+1.53%)
Jan 05, 2024 21.46 22.46 21.46 22.25 3,278,028 +0.54(+2.49%)
Jan 04, 2024 21.57 22.00 21.32 21.71 3,873,476 -0.03(-0.14%)
Jan 03, 2024 22.11 22.56 21.71 21.74 5,191,533 -0.98(-4.31%)
Jan 02, 2024 23.33 23.52 22.49 22.72 4,547,703 -0.68(-2.91%)
Dec 29, 2023 24.00 24.17 23.37 23.40 2,955,092 -0.83(-3.43%)
Dec 28, 2023 24.00 24.49 23.67 24.23 2,524,518 +0.15(+0.62%)
Dec 27, 2023 24.22 24.45 23.87 24.08 2,503,583 -0.13(-0.54%)
Dec 26, 2023 24.01 24.38 23.91 24.21 2,355,197 -0.06(-0.25%)
Dec 22, 2023 24.50 24.84 23.96 24.27 3,527,983 -0.03(-0.10%)
Dec 21, 2023 23.96 24.45 23.60 24.30 3,721,659 +0.69(+2.90%)
Dec 20, 2023 24.69 24.82 23.56 23.61 3,873,531 -1.21(-4.88%)
Dec 19, 2023 24.98 25.25 24.66 24.82 2,357,296 +0.19(+0.77%)
Dec 18, 2023 24.86 25.09 24.06 24.63 3,384,021 -0.34(-1.36%)
Dec 15, 2023 25.65 25.77 24.44 24.97 8,741,085 -0.75(-2.92%)
Dec 14, 2023 24.69 25.81 24.51 25.72 8,485,315 +1.89(+7.93%)
Dec 13, 2023 22.50 23.83 22.22 23.83 4,972,969 +1.42(+6.34%)
Dec 12, 2023 22.70 22.93 21.99 22.41 4,706,656 -0.22(-0.97%)
Dec 11, 2023 22.40 23.19 22.34 22.63 3,313,465 -0.05(-0.22%)
Dec 08, 2023 22.80 23.13 22.43 22.68 3,802,451 -0.36(-1.56%)
Dec 07, 2023 23.33 23.33 22.51 23.04 3,124,108 -0.17(-0.73%)
Dec 06, 2023 23.68 23.72 22.99 23.21 3,103,744 -0.13(-0.56%)
Dec 05, 2023 24.00 24.43 23.09 23.34 4,900,087 -0.73(-3.03%)
Dec 04, 2023 22.62 24.18 22.59 24.07 9,250,397 +1.24(+5.43%)
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.