Confluent Inc (CFLT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.005 | 7.0350877193 | 28.5 | 30.88 | 26.66 | 3180814 | 27.99700579 | CS |
| 4 | 8.985 | 41.7518587361 | 21.52 | 30.88 | 21.465 | 4534952 | 26.48694382 | CS |
| 12 | 9.735 | 46.8704862783 | 20.77 | 30.88 | 18.61 | 3947457 | 22.87006892 | CS |
| 26 | -1.125 | -3.55674992096 | 31.63 | 32.56 | 18 | 3996114 | 23.87015004 | CS |
| 52 | 11.505 | 60.5526315789 | 19 | 35.07 | 18 | 4336692 | 25.96957418 | CS |
| 156 | -50.905 | -62.5291733202 | 81.41 | 85.5 | 14.69 | 3820984 | 29.10306454 | CS |
| 260 | -13.495 | -30.6704545455 | 44 | 94.97 | 14.69 | 3540061 | 30.91498 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 28.57 | 0.28 | 0.99 | 28.53 | 28.75 | 27.83 | 3299919 |
| 1732059300 | 28.29 | 0.78 | 2.84 | 26.84 | 28.315 | 26.66 | 2254802 |
| 1731972900 | 27.51 | 0.44 | 1.63 | 27.29 | 27.7699 | 26.96 | 2363674 |
| 1731713700 | 27.07 | -1.46 | -5.12 | 27.47 | 27.955 | 26.79 | 3874435 |
| 1731627300 | 28.53 | -0.47 | -1.62 | 28.5 | 29.48 | 28.5 | 4111242 |
| 1731540900 | 29 | 1.3 | 4.69 | 27.76 | 30.055 | 27.765 | 9980778 |
| 1731454500 | 27.7 | 0.33 | 1.21 | 27.35 | 27.94 | 27.33 | 2934647 |
| 1731368100 | 27.37 | 0.87 | 3.28 | 26.75 | 27.55 | 26.51 | 3490647 |
| 1731108900 | 26.5 | -1.06 | -3.85 | 27.4 | 27.4 | 26.3 | 3500089 |
| 1731022500 | 27.56 | 0.43 | 1.58 | 27.03 | 28.1 | 26.88 | 5622623 |
| 1730936100 | 27.13 | 0.7 | 2.65 | 26.35 | 27.82 | 26.28 | 6571137 |
| 1730849700 | 26.43 | -0.2 | -0.75 | 26.62 | 26.69 | 26.0136 | 3144317 |
| 1730763300 | 26.63 | 0.41 | 1.56 | 26 | 26.815 | 26 | 3977779 |
| 1730500500 | 26.22 | 0.05 | 0.19 | 25.93 | 26.66 | 25.24 | 6307557 |
| 1730414100 | 26.17 | 3.1 | 13.44 | 28.245 | 28.46 | 25.55 | 13259662 |
| 1730327700 | 23.07 | 0.04 | 0.17 | 23 | 23.635 | 23 | 5369319 |
| 1730241300 | 23.03 | 0.43 | 1.90 | 22.69 | 23.305 | 22.61 | 2669053 |
| 1730154900 | 22.6 | 0.07 | 0.31 | 22.59 | 23.11 | 22.51 | 2473236 |
| 1729895700 | 22.53 | 0.73 | 3.35 | 21.8 | 22.86 | 21.8 | 3271626 |
| 1729809300 | 21.8 | 0.52 | 2.44 | 21.52 | 21.87 | 21.465 | 2222490 |
| 1729722900 | 21.28 | -0.7 | -3.16 | 21.73 | 21.92 | 21.05 | 1622904 |
| 1729636500 | 21.975 | -0.2 | -0.88 | 22.11 | 22.27 | 21.86 | 1375847 |
| 1729550100 | 22.17 | -0.28 | -1.25 | 22.4 | 22.92 | 21.93 | 2777251 |
| 1729290900 | 22.45 | 0.13 | 0.58 | 22.5 | 22.73 | 22.17 | 3675604 |
| 1729204500 | 22.32 | 0.17 | 0.77 | 22.35 | 22.36 | 21.82 | 2637444 |
| 1729118100 | 22.15 | -0.13 | -0.58 | 22.5 | 22.72 | 22.14 | 3552615 |
| 1729031700 | 22.28 | -0.08 | -0.36 | 22.37 | 22.95 | 21.984 | 3816504 |
| 1728945300 | 22.36 | 0.13 | 0.58 | 22.47 | 22.8 | 22.04 | 2141585 |
| 1728686100 | 22.23 | -0.11 | -0.49 | 22.1836 | 22.59 | 22.095 | 3224908 |
| 1728599700 | 22.34 | 1.49 | 7.15 | 20.96 | 22.4 | 20.92 | 4827507 |
| 1728513300 | 20.85 | 0.96 | 4.83 | 19.92 | 21.25 | 19.92 | 3466171 |
| 1728426900 | 19.89 | -0.08 | -0.40 | 19.84 | 19.95 | 19.59 | 2922615 |
| 1728340500 | 19.97 | -0.6 | -2.92 | 20.35 | 20.43 | 19.901 | 2789314 |
| 1728081300 | 20.57 | 1.63 | 8.61 | 19.32 | 20.6 | 19.2525 | 3543323 |
| 1727994900 | 18.94 | -0.18 | -0.94 | 18.95 | 19.125 | 18.61 | 2742838 |
| 1727908500 | 19.12 | 0.22 | 1.16 | 18.89 | 19.245 | 18.72 | 2681520 |
| 1727822100 | 18.9 | -1.48 | -7.26 | 20.35 | 20.37 | 18.88 | 3828573 |
| 1727735520 | 20.38 | 0.68 | 3.45 | 19.51 | 20.435 | 19.5 | 4846654 |
| 1727476500 | 19.7 | 0.01 | 0.05 | 19.95 | 20.14 | 19.46 | 5790380 |
| 1727390100 | 19.69 | -0.08 | -0.40 | 20.15 | 20.18 | 19.27 | 6461502 |
| 1727303700 | 19.77 | -0.04 | -0.20 | 19.7 | 19.9988 | 19.42 | 3752601 |
| 1727217300 | 19.81 | 0.12 | 0.61 | 19.69 | 19.9399 | 19.505 | 3473763 |
| 1727130900 | 19.69 | -0.67 | -3.29 | 20.36 | 20.47 | 19.64 | 4539417 |
| 1726871700 | 20.36 | -0.3 | -1.45 | 20.62 | 20.63 | 19.91 | 4742898 |
| 1726785300 | 20.66 | 0.34 | 1.67 | 21.14 | 21.395 | 20.48 | 3855315 |
| 1726698900 | 20.32 | -0.48 | -2.31 | 20.85 | 21.005 | 20.27 | 3723365 |
| 1726612500 | 20.8 | 0.05 | 0.24 | 20.85 | 21.26 | 20.64 | 3526651 |
| 1726526100 | 20.75 | 0.63 | 3.13 | 20.09 | 20.865 | 20.09 | 3605824 |
| 1726266900 | 20.12 | 0.73 | 3.76 | 19.6 | 20.135 | 19.58 | 2794078 |
| 1726180500 | 19.39 | -0.1 | -0.51 | 19.5999 | 19.645 | 19.31 | 1663504 |
| 1726094100 | 19.49 | 0.09 | 0.46 | 19.41 | 19.8 | 19.2 | 3380386 |
| 1726007700 | 19.4 | -0.55 | -2.76 | 20.12 | 20.12 | 19.14 | 5114868 |
| 1725921300 | 19.95 | 0.35 | 1.79 | 19.77 | 20.28 | 19.68 | 2131118 |
| 1725662100 | 19.6 | -0.67 | -3.31 | 20.27 | 20.35 | 19.26 | 2432987 |
| 1725575700 | 20.27 | 0.48 | 2.43 | 19.66 | 20.27 | 19.61 | 2059928 |
| 1725489300 | 19.79 | -0.58 | -2.85 | 20 | 20.43 | 19.78 | 3934210 |
| 1725402900 | 20.37 | -0.85 | -4.01 | 20.91 | 21.06 | 20.27 | 2645013 |
| 1725057300 | 21.22 | 0.32 | 1.53 | 21.12 | 21.36 | 20.72 | 13697749 |
| 1724970900 | 20.9 | 0.48 | 2.35 | 20.77 | 21.38 | 20.64 | 2402211 |
| 1724884500 | 20.42 | -0.65 | -3.08 | 20.88 | 20.97 | 20.335 | 2498933 |
| 1724798100 | 21.07 | -0.37 | -1.73 | 21.09 | 21.32 | 20.77 | 2397001 |
| 1724711700 | 21.44 | 0.08 | 0.37 | 21.4 | 21.94 | 21.255 | 1663434 |
| 1724452500 | 21.36 | 0.09 | 0.42 | 21.5 | 21.55 | 20.9 | 2734534 |
| 1724366100 | 21.27 | -0.83 | -3.76 | 22 | 22.22 | 21.25 | 1815356 |
| 1724279700 | 22.1 | 0.49 | 2.27 | 21.66 | 22.12 | 21.2 | 2193645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
