Indicators

Confluent Inc Cl A (NQ: CFLT )

26.17 +3.10 (+13.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.26	65.73		65.39	1,914,780	+2.57(+4.09%)
Jan 28, 2022	58.24	62.90	55.55	62.82	2,641,804	+4.57(+7.85%)
Jan 27, 2022	58.75	61.23	57.83	58.25	2,036,559	+2.25(+4.02%)
Jan 26, 2022	61.63	64.08	55.62	56.00	3,634,373	-0.75(-1.32%)
Jan 25, 2022	58.79	60.40	55.64	56.75	1,922,498	-1.89(-3.22%)
Jan 24, 2022	57.37	59.14	51.00	58.64	5,049,640	-1.25(-2.09%)
Jan 21, 2022	61.46	63.59	59.12	59.89	3,984,653	-2.11(-3.40%)
Jan 20, 2022	62.53	65.18	61.49	62.00	2,275,417	+0.68(+1.11%)
Jan 19, 2022	62.57	64.13	60.86	61.32	2,764,844	-0.43(-0.70%)
Jan 18, 2022	63.58	65.95	61.32	61.75	2,164,950	-3.25(-5.00%)
Jan 14, 2022				65.00	0	+2.05(+3.26%)
Jan 13, 2022	73.81	74.92	62.95	62.95	5,426,179	-10.70(-14.53%)
Jan 12, 2022	73.70	74.75	71.02	73.65	3,071,714	+1.68(+2.33%)
Jan 11, 2022	69.90	73.95	69.12	71.97	2,435,097	+2.07(+2.96%)
Jan 10, 2022	66.99	70.58	62.57	69.90	3,414,652	+2.79(+4.16%)
Jan 07, 2022	66.96	70.41	64.12	67.11	2,539,311	+2.21(+3.41%)
Jan 06, 2022	60.29	66.60	57.94	64.90	4,597,190	+4.10(+6.74%)
Jan 05, 2022	63.25	64.93	60.32	60.80	2,076,817	-4.17(-6.42%)
Jan 04, 2022	69.68	69.68	63.27	64.97	2,282,967	-4.95(-7.08%)

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.