Indicators

Confluent Inc Cl A (NQ: CFLT )

32.23 +0.70 (+2.22%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.65	35.33	31.12	31.24	2,290,006	-3.09(-9.00%)
Apr 28, 2022	32.67	34.46	31.36	34.33	2,273,139	+2.33(+7.28%)
Apr 27, 2022	32.97	34.68	31.76	32.00	1,858,955	-0.31(-0.96%)
Apr 26, 2022	34.56	34.96	32.21	32.31	2,238,969	-2.65(-7.58%)
Apr 25, 2022	33.96	35.36	33.77	34.96	2,238,235	+0.90(+2.64%)
Apr 22, 2022	36.15	37.05	33.95	34.06	2,875,856	-1.77(-4.94%)
Apr 21, 2022	39.13	39.99	35.25	35.83	1,849,012	-2.29(-6.01%)
Apr 20, 2022	40.21	40.30	37.77	38.12	2,187,854	-1.66(-4.17%)
Apr 19, 2022	37.97	40.35	37.97	39.78	1,656,948	+1.47(+3.84%)
Apr 18, 2022	38.95	38.99	36.93	38.31	1,529,811	-0.64(-1.64%)
Apr 14, 2022	39.74	40.10	38.44	38.95	1,994,429	-1.16(-2.89%)
Apr 13, 2022	38.20	40.81	37.86	40.11	1,885,549	+1.86(+4.86%)
Apr 12, 2022	40.12	41.74	38.14	38.25	1,969,270	-0.71(-1.82%)
Apr 11, 2022	38.36	39.89	37.75	38.96	1,263,806	+0.54(+1.41%)
Apr 08, 2022	38.78	39.53	37.81	38.42	1,855,986	-0.55(-1.41%)
Apr 07, 2022	39.80	40.93	38.10	38.97	2,102,206	-0.85(-2.13%)
Apr 06, 2022	41.05	41.33	37.60	39.82	2,596,895	-2.87(-6.72%)
Apr 05, 2022	43.98	44.57	41.98	42.69	1,250,826	-0.95(-2.18%)
Apr 04, 2022	41.61	43.75	41.35	43.64	1,275,259	+2.05(+4.93%)

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.