Confluent Inc (CFLT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -8.12544547398 | 28.06 | 28.06 | 24.85 | 5547715 | 25.84646367 | CS |
| 4 | -1.96 | -7.06560922855 | 27.74 | 30.11 | 24.85 | 4095319 | 27.34553824 | CS |
| 12 | -2.71 | -9.51210951211 | 28.49 | 32.56 | 24.85 | 3747189 | 28.41440544 | CS |
| 26 | 3.63 | 16.388261851 | 22.15 | 35.07 | 21.03 | 4519336 | 29.13409045 | CS |
| 52 | -10.54 | -29.0198237885 | 36.32 | 41.2235 | 14.69 | 4590200 | 27.49058585 | CS |
| 156 | -13.33 | -34.0833546408 | 39.11 | 94.97 | 14.69 | 3504738 | 31.93555759 | CS |
| 260 | -18.22 | -41.4090909091 | 44 | 94.97 | 14.69 | 3469365 | 32.09287762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 26.1 | -0.46 | -1.73 | 26.31 | 26.59 | 25.86 | 5008327 |
| 1721082900 | 26.56 | 0.42 | 1.61 | 26.64 | 26.79 | 26.062 | 3002267 |
| 1720823700 | 26.14 | 1.1 | 4.39 | 25.04 | 26.44 | 24.85 | 5772616 |
| 1720737300 | 25.04 | -0.75 | -2.91 | 26.01 | 26.5 | 24.85 | 5758028 |
| 1720650900 | 25.79 | -2.08 | -7.46 | 28.06 | 28.06 | 25.67 | 8197335 |
| 1720564500 | 27.87 | -1.33 | -4.55 | 29.31 | 29.67 | 27.8 | 3649127 |
| 1720478100 | 29.2 | -0.11 | -0.38 | 29.16 | 29.52 | 28.56 | 2287791 |
| 1720218900 | 29.31 | 0.73 | 2.55 | 28.61 | 29.45 | 28.39 | 1944214 |
| 1720040640 | 28.58 | -0.51 | -1.75 | 29.08 | 29.56 | 28.51 | 1337900 |
| 1719959700 | 29.09 | 0.55 | 1.93 | 28.79 | 29.33 | 28.12 | 2283397 |
| 1719873300 | 28.54 | -0.99 | -3.35 | 29.5 | 29.57 | 28.03 | 2687968 |
| 1719614100 | 29.53 | -0.07 | -0.24 | 29.63 | 30.11 | 29.15 | 8407134 |
| 1719527700 | 29.6 | 2.05 | 7.44 | 27.43 | 29.62 | 27.26 | 3583803 |
| 1719441300 | 27.55 | 0.43 | 1.59 | 26.92 | 27.75 | 26.77 | 2895330 |
| 1719354900 | 27.12 | -0.22 | -0.80 | 27.37 | 27.48 | 26.92 | 2591666 |
| 1719268500 | 27.34 | 0.27 | 1.00 | 26.87 | 27.6 | 26.855 | 3166678 |
| 1719009300 | 27.07 | 0.15 | 0.56 | 26.85 | 27.28 | 26.47 | 7118151 |
| 1718922900 | 26.92 | -0.93 | -3.34 | 27.74 | 27.74 | 26.27 | 4024001 |
| 1718750100 | 27.85 | 0.06 | 0.22 | 27.74 | 28.31 | 27.57 | 3520038 |
| 1718663700 | 27.79 | 0.02 | 0.07 | 27.595 | 27.95 | 27.11 | 2897376 |
| 1718404500 | 27.77 | -0.08 | -0.29 | 27.84 | 28 | 27.46 | 2706112 |
| 1718318100 | 27.85 | -0.08 | -0.29 | 27.83 | 28.1199 | 27.29 | 3713183 |
| 1718231700 | 27.93 | 2.07 | 8.00 | 27.34 | 28.17 | 27.26 | 4925871 |
| 1718145300 | 25.86 | -0.21 | -0.81 | 26.46 | 26.47 | 25.7 | 2667903 |
| 1718058900 | 26.07 | 0.29 | 1.12 | 25.51 | 26.33 | 25.51 | 2467961 |
| 1717799700 | 25.78 | -0.16 | -0.62 | 25.87 | 26.06 | 25.5 | 2692354 |
| 1717713300 | 25.94 | -0.42 | -1.59 | 26.4 | 26.64 | 25.72 | 1903588 |
| 1717626900 | 26.36 | 0.66 | 2.57 | 25.96 | 26.54 | 25.57 | 3134894 |
| 1717540500 | 25.7 | -0.12 | -0.46 | 25.76 | 26.34 | 25.65 | 2631006 |
| 1717454100 | 25.82 | -0.15 | -0.58 | 26.45 | 26.86 | 25.51 | 3297561 |
| 1717194900 | 25.97 | -1.59 | -5.77 | 27.27 | 27.43 | 25.55 | 6603246 |
| 1717108500 | 27.56 | -2.69 | -8.89 | 29.96 | 30.1033 | 27.3317 | 4733099 |
| 1717022100 | 30.25 | 0.42 | 1.41 | 29.43 | 30.54 | 29.39 | 2813357 |
| 1716935700 | 29.83 | -0.32 | -1.06 | 30.07 | 30.39 | 29.79 | 2114873 |
| 1716590100 | 30.15 | -0.85 | -2.74 | 30.92 | 31.22 | 30.08 | 2488974 |
| 1716503700 | 31 | -0.96 | -3.00 | 32.25 | 32.56 | 30.94 | 4190348 |
| 1716417300 | 31.96 | 0.42 | 1.33 | 31.55 | 31.99 | 31.1 | 2714567 |
| 1716330900 | 31.54 | -0.48 | -1.50 | 31.63 | 31.84 | 30.95 | 2599844 |
| 1716244500 | 32.02 | -0.21 | -0.65 | 32.2 | 32.549999 | 31.35 | 2912616 |
| 1715985300 | 32.229999 | 0.7 | 2.22 | 32.009999 | 32.39 | 31.62 | 2645315 |
| 1715898900 | 31.53 | -0.34 | -1.07 | 31.91 | 32.159999 | 31.5 | 2033270 |
| 1715812500 | 31.87 | 1.2 | 3.91 | 31.39 | 32 | 31.085 | 4562720 |
| 1715726100 | 30.67 | 0.71 | 2.37 | 29.96 | 31.39 | 29.96 | 3937622 |
| 1715639700 | 29.96 | 0.54 | 1.84 | 29.66 | 30.01 | 28.61 | 4643276 |
| 1715380500 | 29.42 | -1.61 | -5.19 | 31.21 | 31.3 | 29.355 | 3732707 |
| 1715294100 | 31.03 | -0.35 | -1.12 | 31.685 | 31.86 | 30.63 | 5095368 |
| 1715207700 | 31.38 | 3.55 | 12.76 | 30.29 | 31.88 | 29.09 | 11941406 |
| 1715121300 | 27.83 | -0.8 | -2.79 | 28.1 | 28.375 | 27.41 | 7611427 |
| 1715034900 | 28.63 | 0.02 | 0.07 | 28.75 | 29.37 | 28.5185 | 2672333 |
| 1714775700 | 28.61 | 0.44 | 1.56 | 28.93 | 28.93 | 28.36 | 2198965 |
| 1714689300 | 28.17 | -0.04 | -0.14 | 28.94 | 28.94 | 27.62 | 2553651 |
| 1714602900 | 28.21 | 0.09 | 0.32 | 28.4 | 29.3 | 27.94 | 2313250 |
| 1714516500 | 28.12 | -0.74 | -2.56 | 28.48 | 29.06 | 28.09 | 4050676 |
| 1714430100 | 28.86 | -0.89 | -2.99 | 29.75 | 30.08 | 28.73 | 2990366 |
| 1714170900 | 29.75 | 0.86 | 2.98 | 29.52 | 30.11 | 29.19 | 3832854 |
| 1714084500 | 28.89 | 0.01 | 0.03 | 28.15 | 28.91 | 27.9 | 2523307 |
| 1713998100 | 28.88 | 0.35 | 1.23 | 28.49 | 29.25 | 28.25 | 2806733 |
| 1713911700 | 28.53 | 1.18 | 4.31 | 27.42 | 29.09 | 27.42 | 4227250 |
| 1713825300 | 27.35 | 0.46 | 1.71 | 27.28 | 27.545 | 26.675 | 5145978 |
| 1713566100 | 26.89 | -0.52 | -1.90 | 27.34 | 27.52 | 26.525 | 2941327 |
| 1713479700 | 27.41 | -0.25 | -0.90 | 27.89 | 28.09 | 27.33 | 2125141 |
| 1713393300 | 27.66 | -0.89 | -3.12 | 28.7 | 28.905 | 27.64 | 2299799 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
