Confluent, Inc. (CFLT) NASDAQ

30.13

+0.1316(+0.44%)

Updated at December 11 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 10, 202529.8930.0130.0130.0429.8829.53M
December 09, 202529.8329.8929.8929.929.853.5M
December 08, 202529.8429.8729.8729.9529.7146.31M
December 05, 202523.1123.1423.1423.5122.915.56M
December 04, 202523.4823.3523.3523.7723.225.09M
December 03, 202523.0223.6523.6523.6722.426.12M
December 02, 202522.4523.0623.0623.1622.414.61M
December 01, 202521.8421.8721.8722.6421.665.73M
November 28, 202522.0322.2522.2522.421.841.86M
November 26, 202521.8321.8321.8322.1621.584.07M
November 25, 20252121.8321.8321.9220.895.09M
November 24, 202520.8921.0621.0621.1720.84.92M
November 21, 202521.3120.7320.7321.4220.168.63M
November 20, 202522.7721.5221.5223.1321.385.7M
November 19, 202522.422.6322.6323.122.35.67M
November 18, 202522.422.6622.6622.9322.054.32M
November 17, 202523.0922.6622.6623.3122.186.25M
November 14, 202522.5223.323.323.5622.333.43M
November 13, 202524.1523.423.424.2223.235.63M
November 12, 202524.5724.3624.3624.9423.866.54M
November 11, 202523.3824.4524.4524.523.136.11M
November 10, 202522.9223.5323.5323.6922.854.96M
November 07, 202522.322.6822.6822.8421.855.81M
November 06, 202523.0222.6122.6123.3522.345.14M
November 05, 202522.722.5422.5422.922.365.81M
November 04, 202523.0522.6722.6723.1822.35.95M
November 03, 202523.4123.4423.4424.0223.1715.41M
October 31, 202523.6123.3723.3723.7323.078.95M
October 30, 202523.1123.5223.5224.0323.118.2M
October 29, 202523.5123.6523.6524.0223.0714.99M
October 28, 202524.423.7523.7525.3523.5625.51M
October 27, 202522.722.0822.0822.821.8918.23M
October 24, 202523.4122.822.823.5722.657.25M
October 23, 202522.5422.8722.8723.0422.456.86M
October 22, 202522.6222.5822.5822.9122.384.77M
October 21, 202522.5122.7522.7522.9222.33.43M
October 20, 202522.5122.5622.5623.0622.35.18M
October 17, 202522.3722.4322.4322.8522.33.55M
October 16, 202523.322.5322.5323.522.094.66M
October 15, 202523.0822.7622.7623.1522.45.48M
October 14, 202522.6322.7922.7923.0222.345.09M
October 13, 202523.4923.1823.1823.4922.75.9M
October 10, 202523.9122.7422.7423.9622.6211.8M
October 09, 202522.424.0824.0824.1421.8415.73M
October 08, 202523.7222.322.324.0721.9835.66M
October 07, 202521.3320.7320.7321.3320.127.63M
October 06, 202520.521.2621.2621.4920.239.57M
October 03, 202520.6420.320.321.0220.274.79M
October 02, 202519.9720.5220.5220.8519.728.61M
October 01, 202519.8819.7219.7220.5519.546.57M
September 30, 202520.0919.819.820.0919.275.12M
September 29, 202519.9320.1120.1120.3619.714.45M
September 26, 202519.319.7919.7919.919.144.75M
September 25, 202519.2219.2519.2519.5319.115.03M
September 24, 202519.9719.7419.7420.519.337.43M
September 23, 202520.1619.8819.8820.5719.824.48M
September 22, 202519.8420.2220.2220.3219.365.86M
September 19, 202520.1820.0520.0520.3219.757.76M
September 18, 202519.7720.1920.1920.2919.774.78M
September 17, 202519.6219.5819.582019.35.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved