Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Confluent Inc | CFLT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.04 | -0.14% | 28.17 | 19:45:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.94 | 27.62 | 28.94 | 28.17 | 28.21 |
CFLT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.15 | 30.11 | 27.62 | 28.80 | 3,142,091 | 0.02 | 0.07% |
| 1 Month | 29.99 | 30.34 | 26.525 | 28.67 | 3,171,736 | -1.82 | -6.07% |
| 3 Months | 31.34 | 35.07 | 26.525 | 31.62 | 4,839,817 | -3.17 | -10.11% |
| 6 Months | 15.93 | 35.07 | 14.69 | 25.28 | 5,475,358 | 12.24 | 76.84% |
| 1 Year | 21.27 | 41.2235 | 14.69 | 28.06 | 4,796,030 | 6.90 | 32.44% |
| 3 Years | 44.00 | 94.97 | 14.69 | 32.39 | 3,444,108 | -15.83 | -35.98% |
| 5 Years | 44.00 | 94.97 | 14.69 | 32.39 | 3,444,108 | -15.83 | -35.98% |
CFLT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 28.17 | -0.04 | -0.14% | 28.94 | 28.94 | 27.62 | 2,553,651 |
| May 01 2024 | 28.21 | 0.09 | 0.32% | 28.40 | 29.30 | 27.94 | 2,313,250 |
| Apr 30 2024 | 28.12 | -0.74 | -2.56% | 28.48 | 29.06 | 28.09 | 4,050,676 |
| Apr 29 2024 | 28.86 | -0.89 | -2.99% | 29.75 | 30.08 | 28.73 | 2,990,366 |
| Apr 26 2024 | 29.75 | 0.86 | 2.98% | 29.52 | 30.11 | 29.19 | 3,832,854 |
| Apr 25 2024 | 28.89 | 0.01 | 0.03% | 28.15 | 28.91 | 27.90 | 2,523,307 |
| Apr 24 2024 | 28.88 | 0.35 | 1.23% | 28.49 | 29.25 | 28.25 | 2,806,733 |
| Apr 23 2024 | 28.53 | 1.18 | 4.31% | 27.42 | 29.09 | 27.42 | 4,227,250 |
| Apr 22 2024 | 27.35 | 0.46 | 1.71% | 27.28 | 27.545 | 26.675 | 5,145,978 |
| Apr 19 2024 | 26.89 | -0.52 | -1.90% | 27.34 | 27.52 | 26.525 | 2,941,327 |
| Apr 18 2024 | 27.41 | -0.25 | -0.90% | 27.89 | 28.09 | 27.33 | 2,125,141 |
| Apr 17 2024 | 27.66 | -0.89 | -3.12% | 28.70 | 28.905 | 27.64 | 2,299,799 |
| Apr 16 2024 | 28.55 | 0.14 | 0.49% | 28.30 | 28.74 | 27.57 | 2,802,384 |
| Apr 15 2024 | 28.41 | -0.15 | -0.53% | 28.46 | 29.17 | 28.30 | 4,967,351 |
| Apr 12 2024 | 28.56 | -1.26 | -4.23% | 29.39 | 30.15 | 28.52 | 2,556,145 |
| Apr 11 2024 | 29.82 | 0.22 | 0.74% | 29.79 | 29.91 | 29.07 | 2,923,222 |
| Apr 10 2024 | 29.60 | -0.40 | -1.33% | 29.89 | 30.07 | 29.23 | 2,944,149 |
| Apr 09 2024 | 30.00 | -0.09 | -0.30% | 30.09 | 30.21 | 29.33 | 2,145,810 |
| Apr 08 2024 | 30.09 | 0.77 | 2.63% | 29.74 | 30.21 | 29.365 | 2,360,841 |
| Apr 05 2024 | 29.32 | 0.05 | 0.17% | 29.38 | 29.815 | 29.24 | 4,726,666 |
| Apr 04 2024 | 29.27 | -0.29 | -0.98% | 29.99 | 30.34 | 29.20 | 2,751,465 |
| Apr 03 2024 | 29.56 | 0.24 | 0.82% | 29.21 | 29.75 | 29.205 | 2,748,352 |
