Skip to main content

Confluent, Inc. - Class A Common Stock (NQ:CFLT)

19.12 -0.73 (-3.70%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 20.05 20.28 19.60 19.86 5,986,226 -0.19(-0.95%)
Aug 28, 2025 19.13 20.17 19.01 20.05 13,555,336 +1.20(+6.37%)
Aug 27, 2025 18.00 18.90 18.00 18.85 12,009,981 +1.09(+6.14%)
Aug 26, 2025 17.90 18.11 17.73 17.76 14,145,020 -0.04(-0.22%)
Aug 25, 2025 17.68 17.82 17.43 17.80 6,679,574 +0.01(+0.06%)
Aug 22, 2025 17.29 17.84 17.10 17.79 8,781,869 +0.51(+2.95%)
Aug 21, 2025 17.08 17.39 16.91 17.28 5,966,260 +0.16(+0.93%)
Aug 20, 2025 17.20 17.29 16.76 17.12 7,198,768 -0.26(-1.50%)
Aug 19, 2025 17.77 18.12 17.34 17.38 5,122,170 -0.49(-2.74%)
Aug 18, 2025 17.98 18.25 17.77 17.87 5,336,705 +0.08(+0.45%)
Aug 15, 2025 17.95 18.50 17.62 17.79 10,412,344 -0.06(-0.34%)
Aug 14, 2025 17.02 17.93 16.65 17.85 12,974,697 +0.56(+3.24%)
Aug 13, 2025 16.74 17.31 16.36 17.29 9,598,516 +0.73(+4.41%)
Aug 12, 2025 16.00 16.62 15.64 16.56 12,830,732 +0.65(+4.09%)
Aug 11, 2025 16.26 16.45 15.80 15.91 12,596,361 -0.42(-2.57%)
Aug 08, 2025 16.99 17.18 16.19 16.33 11,234,461 -0.60(-3.54%)
Aug 07, 2025 17.45 17.62 16.53 16.93 8,421,762 -0.31(-1.80%)
Aug 06, 2025 17.17 17.55 17.02 17.24 7,952,913 +0.09(+0.52%)
Aug 05, 2025 17.21 17.69 16.95 17.15 9,343,515 +0.03(+0.18%)
Aug 04, 2025 17.44 17.50 16.72 17.12 9,679,799 -0.08(-0.47%)
Aug 01, 2025 17.53 17.56 16.56 17.20 19,540,758 -0.53(-2.96%)
Jul 31, 2025 18.25 19.12 17.51 17.73 51,292,496 -8.67(-32.86%)
Jul 30, 2025 26.90 27.45 26.30 26.40 17,079,252 -0.57(-2.11%)
Jul 29, 2025 27.27 27.61 26.80 26.97 6,920,125 -0.03(-0.11%)
Jul 28, 2025 27.59 27.79 26.98 27.00 5,920,104 -0.35(-1.28%)
Jul 25, 2025 26.70 27.66 26.65 27.35 5,820,514 +0.75(+2.82%)
Jul 24, 2025 26.10 26.89 25.94 26.60 5,209,768 +0.25(+0.95%)
Jul 23, 2025 26.65 26.80 25.86 26.35 8,077,834 +0.34(+1.31%)
Jul 22, 2025 25.47 26.22 24.86 26.01 5,382,442 +0.53(+2.06%)
Jul 21, 2025 25.49 25.59 24.93 25.48 6,382,747 +0.11(+0.41%)
Jul 18, 2025 25.75 25.79 24.92 25.38 4,352,132 -0.05(-0.20%)
Jul 17, 2025 24.99 25.77 24.98 25.43 4,967,344 +0.51(+2.05%)
Jul 16, 2025 24.60 24.98 24.12 24.92 4,090,061 +0.56(+2.30%)
Jul 15, 2025 24.12 24.70 23.81 24.36 4,736,068 +0.39(+1.63%)
Jul 14, 2025 24.04 24.38 23.81 23.97 4,155,765 -0.19(-0.79%)
Jul 11, 2025 24.61 24.98 24.01 24.16 5,693,929 -0.34(-1.39%)
Jul 10, 2025 25.46 25.56 23.88 24.50 7,003,205 -1.06(-4.15%)
Jul 09, 2025 25.64 25.84 25.23 25.56 4,196,730 +0.09(+0.35%)
Jul 08, 2025 26.04 26.04 25.30 25.47 4,629,756 -0.35(-1.36%)
Jul 07, 2025 26.05 26.27 25.49 25.82 4,697,448 -0.48(-1.83%)
Jul 03, 2025 25.65 26.70 25.63 26.30 4,708,482 +0.70(+2.73%)
Jul 02, 2025 24.81 25.78 24.60 25.60 5,669,919 +0.65(+2.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.