Confluent Inc Cl A (NQ: CFLT )

27.80 +4.73 (+20.48%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 23.30 23.64 22.91 23.07 5,479,472 +0.04(+0.17%)
Oct 29, 2024 22.65 23.30 22.61 23.03 2,681,919 +0.43(+1.90%)
Oct 28, 2024 22.59 23.11 22.51 22.60 2,554,900 +0.07(+0.31%)
Oct 25, 2024 21.80 22.86 21.80 22.53 3,271,916 +0.73(+3.35%)
Oct 24, 2024 21.52 21.87 21.46 21.80 2,224,298 +0.52(+2.44%)
Oct 23, 2024 21.73 21.93 21.05 21.28 1,645,618 -0.70(-3.16%)
Oct 22, 2024 21.98 22.27 21.86 21.98 1,415,112 -0.20(-0.88%)
Oct 21, 2024 22.40 22.92 21.93 22.17 2,777,251 -0.28(-1.25%)
Oct 18, 2024 22.50 22.73 22.17 22.45 3,675,622 +0.13(+0.58%)
Oct 17, 2024 22.35 22.36 21.82 22.32 2,637,446 +0.17(+0.77%)
Oct 16, 2024 22.50 22.72 22.14 22.15 3,552,895 -0.13(-0.58%)
Oct 15, 2024 22.37 22.95 21.98 22.28 3,816,507 -0.08(-0.36%)
Oct 14, 2024 22.47 22.80 22.04 22.36 2,141,741 +0.13(+0.58%)
Oct 11, 2024 22.17 22.59 22.09 22.23 3,332,165 -0.11(-0.49%)
Oct 10, 2024 20.95 22.40 20.69 22.34 4,934,085 +1.49(+7.15%)
Oct 09, 2024 19.92 21.25 19.92 20.85 3,466,221 +0.96(+4.83%)
Oct 08, 2024 19.83 19.95 19.59 19.89 3,057,527 -0.08(-0.40%)
Oct 07, 2024 20.48 20.51 19.90 19.97 2,877,820 -0.60(-2.92%)
Oct 04, 2024 19.32 20.60 19.04 20.57 3,604,333 +1.63(+8.61%)
Oct 03, 2024 18.92 19.12 18.61 18.94 2,771,972 -0.18(-0.94%)
Oct 02, 2024 18.78 19.25 18.67 19.12 2,751,836 +0.22(+1.16%)
Oct 01, 2024 20.35 20.37 18.88 18.90 4,084,414 -1.48(-7.26%)
Sep 30, 2024 19.51 20.43 19.45 20.38 4,908,417 +0.68(+3.45%)
Sep 27, 2024 19.95 20.14 19.46 19.70 5,792,372 +0.01(+0.05%)
Sep 26, 2024 20.15 20.18 19.27 19.69 6,467,543 -0.08(-0.40%)
Sep 25, 2024 19.70 20.00 19.42 19.77 3,752,621 -0.04(-0.20%)
Sep 24, 2024 19.69 19.94 19.50 19.81 3,473,958 +0.12(+0.61%)
Sep 23, 2024 20.36 20.47 19.64 19.69 4,539,458 -0.67(-3.29%)
Sep 20, 2024 20.62 20.63 19.91 20.36 4,745,716 -0.30(-1.45%)
Sep 19, 2024 21.13 21.50 20.48 20.66 3,939,652 +0.34(+1.67%)
Sep 18, 2024 20.80 21.00 20.27 20.32 3,733,399 -0.48(-2.31%)
Sep 17, 2024 20.98 21.26 20.64 20.80 3,592,651 +0.05(+0.24%)
Sep 16, 2024 20.12 20.86 20.00 20.75 3,621,394 +0.63(+3.13%)
Sep 13, 2024 19.60 20.14 19.58 20.12 2,806,587 +0.73(+3.76%)
Sep 12, 2024 19.52 19.64 19.31 19.39 1,700,728 -0.10(-0.51%)
Sep 11, 2024 19.41 19.80 19.20 19.49 3,380,403 +0.09(+0.46%)
Sep 10, 2024 20.12 20.12 19.14 19.40 5,131,150 -0.55(-2.76%)
Sep 09, 2024 19.77 20.28 19.68 19.95 2,131,319 +0.35(+1.79%)
Sep 06, 2024 20.35 20.40 19.26 19.60 2,470,006 -0.67(-3.31%)
Sep 05, 2024 19.68 20.27 19.61 20.27 2,126,383 +0.48(+2.43%)
Sep 04, 2024 20.00 20.43 19.78 19.79 3,934,377 -0.58(-2.85%)
Sep 03, 2024 21.00 21.06 20.27 20.37 2,706,720 -0.85(-4.01%)
Aug 30, 2024 21.12 21.36 20.72 21.22 13,697,798 +0.32(+1.53%)
Aug 29, 2024 20.77 21.38 20.64 20.90 2,403,567 +0.48(+2.35%)
Aug 28, 2024 20.88 20.97 20.34 20.42 2,498,933 -0.65(-3.08%)
Aug 27, 2024 21.09 21.32 20.77 21.07 2,397,007 -0.37(-1.73%)
Aug 26, 2024 21.40 21.94 21.25 21.44 1,663,434 +0.08(+0.37%)
Aug 23, 2024 21.50 21.55 20.90 21.36 2,735,103 +0.09(+0.42%)
Aug 22, 2024 22.00 22.22 21.25 21.27 1,815,361 -0.83(-3.76%)
Aug 21, 2024 21.66 22.12 21.20 22.10 2,193,711 +0.49(+2.27%)
Aug 20, 2024 22.05 22.05 21.44 21.61 3,285,589 -0.55(-2.48%)
Aug 19, 2024 21.95 22.18 21.64 22.16 2,265,802 +0.17(+0.77%)
Aug 16, 2024 21.64 22.19 21.59 21.99 4,093,697 +0.03(+0.14%)
Aug 15, 2024 21.54 22.14 21.48 21.96 3,886,071 +0.86(+4.08%)
Aug 14, 2024 21.11 21.30 20.84 21.10 4,843,396 -0.21(-0.99%)
Aug 13, 2024 20.30 21.52 20.29 21.31 5,418,648 +1.13(+5.60%)
Aug 12, 2024 20.66 20.71 20.02 20.18 2,520,737 -0.14(-0.69%)
Aug 09, 2024 20.59 20.68 19.82 20.32 3,888,774 +0.40(+2.01%)
Aug 08, 2024 19.30 20.36 19.07 19.92 4,165,669 +0.93(+4.90%)
Aug 07, 2024 19.40 19.92 18.99 18.99 6,397,812 +0.24(+1.28%)
Aug 06, 2024 18.94 19.00 18.36 18.75 6,723,438 +0.08(+0.43%)
Aug 05, 2024 17.99 19.35 17.79 18.67 5,469,894 -0.61(-3.19%)
Aug 02, 2024 19.77 19.96 18.79 19.29 9,131,718 -1.34(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.