Confluent, Inc. (CFLT)
NASDAQ: CFLT · Real-Time Price · USD
30.43
+0.07 (0.23%)
At close: Jan 12, 2026, 4:00 PM EST
30.36
-0.07 (-0.23%)
After-hours: Jan 12, 2026, 7:30 PM EST
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 30.37 | 30.44 | 30.37 | 30.43 | 30.43 | 0.23% | 4,991,418 |
| Jan 9, 2026 | 30.39 | 30.44 | 30.35 | 30.36 | 30.36 | -0.20% | 6,586,902 |
| Jan 8, 2026 | 30.20 | 30.42 | 30.19 | 30.42 | 30.42 | 0.80% | 10,770,758 |
| Jan 7, 2026 | 30.20 | 30.20 | 30.17 | 30.18 | 30.18 | - | 15,979,876 |
| Jan 6, 2026 | 30.15 | 30.22 | 30.14 | 30.18 | 30.18 | 0.10% | 15,196,089 |
| Jan 5, 2026 | 30.13 | 30.23 | 30.12 | 30.15 | 30.15 | 0.13% | 10,311,290 |
| Jan 2, 2026 | 30.27 | 30.30 | 30.09 | 30.11 | 30.11 | -0.43% | 29,419,082 |
| Dec 31, 2025 | 30.13 | 30.33 | 30.12 | 30.24 | 30.24 | 0.37% | 4,676,304 |
| Dec 30, 2025 | 30.11 | 30.15 | 30.09 | 30.13 | 30.13 | 0.10% | 3,001,684 |
| Dec 29, 2025 | 30.09 | 30.17 | 30.06 | 30.10 | 30.10 | -0.03% | 3,098,857 |
| Dec 26, 2025 | 30.06 | 30.17 | 30.06 | 30.11 | 30.11 | -0.10% | 1,945,321 |
| Dec 24, 2025 | 30.01 | 30.15 | 29.99 | 30.14 | 30.14 | 0.30% | 3,330,161 |
| Dec 23, 2025 | 29.97 | 30.06 | 29.95 | 30.05 | 30.05 | 0.33% | 4,264,075 |
| Dec 22, 2025 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.03% | 5,247,543 |
| Dec 19, 2025 | 29.98 | 30.03 | 29.95 | 29.96 | 29.96 | 0.03% | 13,172,676 |
| Dec 18, 2025 | 30.04 | 30.07 | 29.95 | 29.95 | 29.95 | -0.17% | 15,446,841 |
| Dec 17, 2025 | 30.01 | 30.05 | 30.00 | 30.00 | 30.00 | 0.13% | 11,790,847 |
| Dec 16, 2025 | 30.08 | 30.10 | 29.96 | 29.96 | 29.96 | -0.37% | 19,851,841 |
| Dec 15, 2025 | 30.08 | 30.15 | 30.05 | 30.07 | 30.07 | 0.07% | 17,174,900 |
| Dec 12, 2025 | 30.10 | 30.13 | 30.02 | 30.05 | 30.05 | -0.30% | 12,145,054 |
| Dec 11, 2025 | 30.01 | 30.23 | 30.00 | 30.14 | 30.14 | 0.47% | 19,440,396 |
| Dec 10, 2025 | 29.89 | 30.04 | 29.88 | 30.00 | 30.00 | 0.33% | 32,223,708 |
| Dec 9, 2025 | 29.83 | 29.90 | 29.80 | 29.90 | 29.90 | 0.10% | 55,523,186 |
| Dec 8, 2025 | 29.84 | 29.95 | 29.70 | 29.87 | 29.87 | 29.08% | 146,309,854 |
| Dec 5, 2025 | 23.11 | 23.51 | 22.91 | 23.14 | 23.14 | -0.90% | 5,564,226 |
| Dec 4, 2025 | 23.48 | 23.77 | 23.22 | 23.35 | 23.35 | -1.27% | 5,132,906 |
| Dec 3, 2025 | 23.03 | 23.67 | 22.42 | 23.65 | 23.65 | 2.56% | 6,132,739 |
| Dec 2, 2025 | 22.45 | 23.17 | 22.41 | 23.06 | 23.06 | 5.44% | 4,780,636 |
| Dec 1, 2025 | 21.84 | 22.64 | 21.66 | 21.87 | 21.87 | -1.71% | 5,725,055 |
| Nov 28, 2025 | 22.03 | 22.40 | 21.84 | 22.25 | 22.25 | 1.92% | 1,861,790 |
| Nov 26, 2025 | 21.83 | 22.16 | 21.58 | 21.83 | 21.83 | - | 4,071,686 |
| Nov 25, 2025 | 21.00 | 21.92 | 20.89 | 21.83 | 21.83 | 3.66% | 5,091,257 |
| Nov 24, 2025 | 20.89 | 21.17 | 20.80 | 21.06 | 21.06 | 1.59% | 4,922,777 |
| Nov 21, 2025 | 21.31 | 21.42 | 20.16 | 20.73 | 20.73 | -3.67% | 8,630,269 |
| Nov 20, 2025 | 22.77 | 23.13 | 21.38 | 21.52 | 21.52 | -4.90% | 5,697,029 |
| Nov 19, 2025 | 22.40 | 23.10 | 22.30 | 22.63 | 22.63 | -0.13% | 5,665,616 |
| Nov 18, 2025 | 22.40 | 22.93 | 22.05 | 22.66 | 22.66 | - | 4,322,181 |
| Nov 17, 2025 | 23.09 | 23.31 | 22.18 | 22.66 | 22.66 | -2.75% | 6,248,084 |
| Nov 14, 2025 | 22.52 | 23.56 | 22.33 | 23.30 | 23.30 | -0.43% | 3,429,656 |
| Nov 13, 2025 | 24.15 | 24.22 | 23.23 | 23.40 | 23.40 | -3.94% | 5,627,964 |
| Nov 12, 2025 | 24.57 | 24.94 | 23.87 | 24.36 | 24.36 | -0.37% | 6,535,599 |
| Nov 11, 2025 | 23.38 | 24.51 | 23.13 | 24.45 | 24.45 | 3.91% | 6,108,172 |
| Nov 10, 2025 | 22.92 | 23.69 | 22.85 | 23.53 | 23.53 | 3.75% | 4,962,023 |
| Nov 7, 2025 | 22.30 | 22.84 | 21.85 | 22.68 | 22.68 | 0.31% | 5,814,871 |
| Nov 6, 2025 | 23.02 | 23.35 | 22.34 | 22.61 | 22.61 | 0.31% | 5,137,750 |
| Nov 5, 2025 | 22.70 | 22.90 | 22.36 | 22.54 | 22.54 | -0.57% | 5,809,591 |
| Nov 4, 2025 | 23.05 | 23.18 | 22.30 | 22.67 | 22.67 | -3.28% | 5,964,940 |
| Nov 3, 2025 | 23.41 | 24.03 | 23.17 | 23.44 | 23.44 | 0.30% | 15,404,972 |
| Oct 31, 2025 | 23.61 | 23.73 | 23.07 | 23.37 | 23.37 | -0.64% | 8,948,615 |
| Oct 30, 2025 | 23.11 | 24.03 | 23.11 | 23.52 | 23.52 | -0.55% | 8,200,345 |