Confluent Inc Cl A (NQ: CFLT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	25.93	26.66	25.24	26.22	6,430,848	+0.05(+0.19%)
Oct 31, 2024	27.61	28.95	25.55	26.17	13,757,237	+3.10(+13.44%)
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	3,600,660	+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%)

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.