Register to chat with like-minded investors on our interactive forums.
CFLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 31.53 | -0.34 | -1.07% | 31.91 | 32.16 | 31.50 | 2,033,270 |
| May 15 2024 | 31.87 | 1.20 | 3.91% | 31.39 | 32.00 | 31.085 | 4,562,720 |
| May 14 2024 | 30.67 | 0.71 | 2.37% | 29.96 | 31.39 | 29.96 | 3,937,622 |
| May 13 2024 | 29.96 | 0.54 | 1.84% | 29.66 | 30.01 | 28.61 | 4,643,276 |
| May 10 2024 | 29.42 | -1.61 | -5.19% | 31.21 | 31.30 | 29.355 | 3,732,707 |
| May 09 2024 | 31.03 | -0.35 | -1.12% | 31.685 | 31.86 | 30.63 | 5,095,368 |
| May 08 2024 | 31.38 | 3.55 | 12.76% | 30.29 | 31.88 | 29.09 | 11,941,406 |
| May 07 2024 | 27.83 | -0.80 | -2.79% | 28.10 | 28.375 | 27.41 | 7,611,427 |
| May 06 2024 | 28.63 | 0.02 | 0.07% | 28.75 | 29.37 | 28.5185 | 2,672,333 |
| May 03 2024 | 28.61 | 0.44 | 1.56% | 28.93 | 28.93 | 28.36 | 2,198,965 |
| 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 | 28.105 | 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% | 27.82 | 28.91 | 27.69 | 2,624,049 |
| 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 | 2,903,372 |
| 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% | 29.19 | 30.07 | 29.11 | 3,102,933 |
| 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 | 29.16 | 4,747,865 |
| 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 |
| Apr 02 2024 | 29.32 | -0.52 | -1.74% | 29.29 | 29.435 | 28.5975 | 2,891,995 |
| Apr 01 2024 | 29.84 | -0.68 | -2.23% | 30.55 | 31.23 | 29.77 | 3,313,189 |
| Mar 28 2024 | 30.52 | 0.31 | 1.03% | 30.08 | 30.91 | 30.01 | 3,351,019 |
| Mar 27 2024 | 30.21 | -0.79 | -2.55% | 31.57 | 31.87 | 30.065 | 4,752,022 |
| Mar 26 2024 | 31.00 | 0.28 | 0.91% | 31.13 | 31.725 | 30.505 | 3,557,920 |
| Mar 25 2024 | 30.72 | -0.24 | -0.78% | 30.76 | 31.12 | 30.57 | 2,046,797 |
| Mar 22 2024 | 30.96 | -0.84 | -2.64% | 31.84 | 31.985 | 30.815 | 2,185,016 |
| Mar 21 2024 | 31.80 | -0.20 | -0.63% | 32.33 | 33.11 | 31.75 | 3,998,494 |
| Mar 20 2024 | 32.00 | 0.70 | 2.24% | 31.44 | 32.09 | 30.96 | 3,108,634 |
| Mar 19 2024 | 31.30 | -0.23 | -0.73% | 30.77 | 31.555 | 30.54 | 2,692,169 |
| Mar 18 2024 | 31.53 | 0.72 | 2.34% | 31.05 | 31.87 | 30.95 | 3,072,029 |
| Mar 15 2024 | 30.81 | -0.27 | -0.87% | 30.73 | 30.875 | 30.40 | 5,046,948 |
| Mar 14 2024 | 31.08 | -0.56 | -1.77% | 31.33 | 31.74 | 30.73 | 3,995,085 |
| Mar 13 2024 | 31.64 | -0.30 | -0.94% | 31.64 | 32.35 | 31.27 | 3,462,177 |
| Mar 12 2024 | 31.94 | 0.34 | 1.08% | 31.89 | 32.02 | 31.11 | 3,504,117 |
| Mar 11 2024 | 31.60 | -0.97 | -2.98% | 32.38 | 32.91 | 31.39 | 3,868,736 |
| Mar 08 2024 | 32.57 | -0.71 | -2.13% | 33.52 | 34.22 | 32.47 | 5,396,823 |
| Mar 07 2024 | 33.28 | -0.48 | -1.42% | 33.79 | 33.89 | 32.64 | 6,572,979 |
| Mar 06 2024 | 33.76 | 1.31 | 4.04% | 33.31 | 34.116 | 32.655 | 7,162,878 |
| Mar 05 2024 | 32.45 | -2.08 | -6.02% | 33.67 | 33.735 | 31.54 | 7,392,124 |
| Mar 04 2024 | 34.53 | 0.23 | 0.67% | 34.8337 | 35.07 | 34.01 | 7,963,118 |
| Mar 01 2024 | 34.30 | 0.43 | 1.27% | 34.15 | 34.36 | 33.05 | 7,014,986 |
| Feb 29 2024 | 33.87 | 1.04 | 3.17% | 32.85 | 33.94 | 32.85 | 6,327,096 |
| Feb 28 2024 | 32.83 | -0.74 | -2.20% | 33.16 | 33.35 | 32.69 | 3,862,568 |
| Feb 27 2024 | 33.57 | 0.33 | 0.99% | 33.68 | 33.92 | 33.13 | 4,734,099 |
| Feb 26 2024 | 33.24 | 0.06 | 0.18% | 33.31 | 34.32 | 32.88 | 5,857,952 |
| Feb 23 2024 | 33.18 | -0.66 | -1.95% | 33.99 | 33.99 | 33.17 | 5,786,454 |
| Feb 22 2024 | 33.84 | 1.26 | 3.87% | 33.835 | 34.19 | 33.20 | 4,476,366 |
| Feb 21 2024 | 32.58 | -0.14 | -0.43% | 32.12 | 32.87 | 31.588 | 6,272,136 |
| Feb 20 2024 | 32.72 | -1.24 | -3.65% | 33.61 | 33.61 | 31.765 | 6,323,571 |
