Get the Stockscreener App
29.89
1.77%
0.52
After Hours:
29.89
Confluent Inc Stock (CFLT) Price History
The historical daily chart and data for Confluent Inc stock (CFLT), show that the latest closing stock price as of February 06, 2025, is $29.89.
- Confluent Inc all-time high stock price is $94.97, occurred on November 05, 2021.
- The lowest Confluent Inc stock price recorded was $14.69 on November 02, 2023. Since then, Confluent Inc's stock price has risen over 103.47% to $29.89 now.
- The 52-week high stock price for CFLT is $35.07, representing a 17.33% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for CFLT is $17.79, indicating a -40.48% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Confluent Inc (CFLT) stock in the beginning of 2024 was $69.91. The stock closed the year at $22.24, a loss of over -68.19% for the year.
The table below shows more information about CFLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $30.15 | $29.43 | $0.7199 | 4,368,041.0 | +1.77% |
| Feb 05, 2025 | $29.61 | $28.70 | $0.91 | 2,453,538.0 | +0.69% |
| Feb 04, 2025 | $30.04 | $28.94 | $1.10 | 2,819,699.0 | +0.73% |
| Feb 03, 2025 | $29.50 | $28.25 | $1.25 | 3,721,629.0 | -2.43% |
| Jan 31, 2025 | $31.35 | $29.50 | $1.85 | 3,597,304.0 | +0.61% |
| Jan 30, 2025 | $29.84 | $28.75 | $1.09 | 8,312,062.0 | -1.99% |
| Jan 29, 2025 | $31.06 | $29.39 | $1.66 | 4,972,277.0 | -3.40% |
| Jan 28, 2025 | $32.10 | $28.74 | $3.36 | 8,694,831.0 | +7.71% |
| Jan 27, 2025 | $30.75 | $28.05 | $2.70 | 5,865,783.0 | +0.66% |
| Jan 24, 2025 | $29.42 | $28.45 | $0.969 | 3,693,758.0 | +1.52% |
| Jan 23, 2025 | $28.39 | $27.18 | $1.21 | 2,779,550.0 | +1.32% |
| Jan 22, 2025 | $28.02 | $27.16 | $0.865 | 2,826,719.0 | +1.56% |
| Jan 21, 2025 | $27.77 | $26.79 | $0.985 | 3,763,996.0 | +3.03% |
| Jan 17, 2025 | $27.28 | $26.64 | $0.64 | 3,733,697.0 | -0.15% |
| Jan 16, 2025 | $27.55 | $26.04 | $1.51 | 7,217,138.0 | -3.85% |
| Jan 15, 2025 | $28.67 | $27.75 | $0.92 | 2,130,147.0 | +2.21% |
| Jan 14, 2025 | $27.58 | $26.98 | $0.60 | 1,909,066.0 | +0.96% |
| Jan 13, 2025 | $27.25 | $26.61 | $0.64 | 3,354,374.0 | -2.50% |
| Jan 10, 2025 | $28.18 | $27.14 | $1.04 | 2,726,664.0 | -3.56% |
| Jan 08, 2025 | $29.03 | $28.33 | $0.70 | 2,883,527.0 | -0.49% |
Confluent Inc Stock (CFLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Confluent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Confluent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Confluent Inc Stock (CFLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $30.15 | $28.25 | $1.90 | 17,730,948.0 | +0.71% |
| Jan, 2025 | $32.10 | $26.04 | $6.06 | 78,512,051.0 | +6.15% |
Confluent Inc Stock (CFLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.08 | $27.61 | $6.47 | 67,457,164.0 | -8.46% |
| Nov, 2024 | $33.26 | $25.24 | $8.02 | 94,115,630.0 | +17.84% |
| Oct, 2024 | $28.95 | $18.61 | $10.34 | 81,516,617.0 | +28.41% |
| Sep, 2024 | $21.50 | $19.14 | $2.36 | 74,167,718.0 | -3.96% |
| Aug, 2024 | $23.00 | $17.79 | $5.21 | 108,303,501.0 | -15.19% |
| Jul, 2024 | $29.67 | $23.64 | $6.03 | 86,959,044.0 | -15.27% |
| Jun, 2024 | $30.11 | $25.50 | $4.61 | 66,699,694.0 | +13.71% |
| May, 2024 | $32.56 | $25.55 | $7.01 | 86,418,224.0 | -7.65% |
| Apr, 2024 | $31.23 | $26.52 | $4.71 | 68,491,628.0 | -7.86% |
| Mar, 2024 | $35.07 | $30.01 | $5.06 | 84,792,276.0 | -9.89% |
| Feb, 2024 | $34.32 | $22.43 | $11.89 | 150,728,736.0 | +51.48% |
| Jan, 2024 | $23.75 | $21.03 | $2.72 | 84,349,008.0 | -4.44% |
Confluent Inc Stock (CFLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.81 | $20.81 | $5.00 | 85,737,073.0 | +10.27% |
| Nov, 2023 | $29.11 | $14.69 | $14.42 | 191,084,249.0 | -26.60% |
| Oct, 2023 | $32.49 | $26.14 | $6.35 | 70,163,560.0 | -2.36% |
| Sep, 2023 | $35.22 | $28.04 | $7.18 | 68,671,079.0 | -10.52% |
| Aug, 2023 | $38.19 | $30.49 | $7.70 | 97,722,757.0 | -4.20% |
| Jul, 2023 | $41.22 | $32.30 | $8.92 | 69,032,755.0 | -2.18% |
| Jun, 2023 | $37.51 | $30.89 | $6.62 | 112,018,434.0 | +11.25% |
| May, 2023 | $31.90 | $19.87 | $12.03 | 101,517,539.0 | +44.27% |
| Apr, 2023 | $25.68 | $20.83 | $4.85 | 54,112,114.0 | -8.60% |
| Mar, 2023 | $26.73 | $20.32 | $6.41 | 71,508,530.0 | -1.31% |
| Feb, 2023 | $29.72 | $22.30 | $7.42 | 80,759,777.0 | +5.58% |
| Jan, 2023 | $23.84 | $16.60 | $7.24 | 83,930,490.0 | +3.87% |
0.37%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):