Education
About Us
Working with TipRanks
Follow Us
Confluent (CFLT)
NASDAQ:CFLT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
30.55
30.58
30.52
30.53
30.53
0.00%
5,534,829
0.48
Jan 15, 2026
30.55
30.60
30.52
30.53
30.53
-0.13%
8,822,512
0.76
Jan 14, 2026
30.61
30.63
30.55
30.57
30.57
+0.49%
13,910,390
1.22
Jan 13, 2026
30.41
30.45
30.38
30.42
30.42
-0.03%
6,489,707
0.57
Jan 12, 2026
30.37
30.44
30.37
30.43
30.43
+0.23%
7,395,991
0.65
Jan 09, 2026
30.39
30.44
30.35
30.36
30.36
-0.20%
6,587,860
0.58
Jan 08, 2026
30.20
30.42
30.19
30.42
30.42
+0.80%
10,770,790
0.96
Jan 07, 2026
30.20
30.20
30.17
30.18
30.18
0.00%
15,979,880
1.43
Jan 06, 2026
30.15
30.22
30.14
30.18
30.18
+0.10%
15,196,090
1.36
Jan 05, 2026
30.13
30.23
30.12
30.15
30.15
+0.13%
10,311,290
0.89
Jan 02, 2026
30.27
30.30
30.09
30.11
30.11
-0.43%
29,419,080
2.62
Jan 01, 2026
30.13
30.33
30.12
30.24
30.24
0.00%
0
0.00
Dec 31, 2025
30.13
30.33
30.12
30.24
30.24
+0.37%
4,676,304
0.41
Dec 30, 2025
30.11
30.15
30.09
30.13
30.13
+0.10%
3,001,684
0.26
Dec 29, 2025
30.09
30.17
30.06
30.10
30.10
-0.03%
3,098,857
0.27
Dec 26, 2025
30.06
30.17
30.06
30.11
30.11
-0.10%
1,945,321
0.17
Dec 25, 2025
30.01
30.15
29.99
30.14
30.14
0.00%
0
0.00
Dec 24, 2025
30.01
30.15
29.99
30.14
30.14
+0.30%
3,330,161
0.29
Dec 23, 2025
29.97
30.06
29.95
30.05
30.05
+0.33%
4,264,075
0.37
Dec 22, 2025
30.00
30.00
29.95
29.95
29.95
-0.03%
5,247,543
0.45
Dec 19, 2025
29.98
30.03
29.95
29.96
29.96
+0.03%
13,172,680
1.14
Dec 18, 2025
30.04
30.07
29.95
29.95
29.95
-0.17%
15,446,840
1.35
Dec 17, 2025
30.01
30.05
30.00
30.00
30.00
+0.13%
11,790,850
1.04
Dec 16, 2025
30.08
30.10
29.96
29.96
29.96
-0.37%
19,851,840
1.79
Dec 15, 2025
30.08
30.15
30.05
30.07
30.07
+0.07%
17,174,900
1.57
Dec 12, 2025
30.10
30.13
30.02
30.05
30.05
-0.30%
12,145,050
1.12
Dec 11, 2025
30.01
30.23
30.00
30.14
30.14
+0.47%
19,440,400
1.83
Dec 10, 2025
29.89
30.04
29.88
30.00
30.00
+0.33%
32,223,711
3.16
Dec 09, 2025
29.83
29.90
29.80
29.90
29.90
+0.10%
55,523,191
5.89
Dec 08, 2025
29.84
29.95
29.70
29.87
29.87
+29.08%
146,309,906
20.36
Dec 05, 2025
23.11
23.51
22.91
23.14
23.14
-0.90%
5,564,226
0.77
Dec 04, 2025
23.48
23.77
23.22
23.35
23.35
-1.27%
5,132,906
0.71
Dec 03, 2025
23.03
23.67
22.42
23.65
23.65
+2.56%
6,132,739
0.84
Dec 02, 2025
22.45
23.17
22.41
23.06
23.06
+5.44%
4,780,636
0.65
Dec 01, 2025
21.84
22.64
21.66
21.87
21.87
-1.71%
5,725,055
0.77
Nov 28, 2025
22.03
22.40
21.84
22.25
22.25
+1.92%
1,861,790
0.25
Nov 27, 2025
21.83
22.16
21.58
21.83
21.83
0.00%
0
0.00
Nov 26, 2025
21.83
22.16
21.58
21.83
21.83
0.00%
4,071,686
0.53
Nov 25, 2025
21.00
21.92
20.89
21.83
21.83
+3.66%
5,091,257
0.65
Nov 24, 2025
20.89
21.17
20.80
21.06
21.06
+1.59%
4,922,777
0.62
Nov 21, 2025
21.31
21.42
20.16
20.73
20.73
-3.67%
8,630,269
1.09
Nov 20, 2025
22.77
23.13
21.38
21.52
21.52
-4.90%
5,697,029
0.71
Nov 19, 2025
22.40
23.10
22.30
22.63
22.63
-0.13%
5,665,616
0.71
Nov 18, 2025
22.40
22.93
22.05
22.66
22.66
0.00%
4,322,181
0.54
Nov 17, 2025
23.09
23.31
22.18
22.66
22.66
-2.75%
6,248,084
0.78
Nov 14, 2025
22.52
23.56
22.33
23.30
23.30
-0.43%
3,429,656
0.43
Nov 13, 2025
24.15
24.22
23.23
23.40
23.40
-3.94%
5,627,964
0.69
Nov 12, 2025
24.57
24.94
23.87
24.36
24.36
-0.37%
6,535,599
0.79
Nov 11, 2025
23.38
24.51
23.13
24.45
24.45
+3.91%
6,108,172
0.74
Nov 10, 2025
22.92
23.69
22.85
23.53
23.53
+3.75%
4,962,023
0.59
Rows: