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 28, 2023	22.11	22.29	20.83	22.00	4,548,506	-1.02(-4.43%)
Apr 27, 2023	23.22	23.41	22.36	23.02	2,940,673	+0.20(+0.88%)
Apr 26, 2023	22.00	23.37	21.94	22.82	4,364,235	+1.59(+7.49%)
Apr 25, 2023	22.42	22.52	21.13	21.23	4,024,843	-1.47(-6.48%)
Apr 24, 2023	24.49	24.50	22.36	22.70	3,761,635	-1.83(-7.46%)
Apr 21, 2023	23.75	24.71	23.51	24.53	3,960,317	+0.90(+3.81%)
Apr 20, 2023	24.37	24.49	23.41	23.63	3,283,567	-1.37(-5.48%)
Apr 19, 2023	24.29	25.27	24.15	25.00	1,815,327	+0.29(+1.17%)
Apr 18, 2023	24.78	25.32	24.52	24.71	2,399,572	+0.42(+1.73%)
Apr 17, 2023	25.00	25.14	24.15	24.29	1,904,354	-0.56(-2.25%)
Apr 14, 2023	24.73	25.47	24.46	24.85	2,221,834	-0.28(-1.11%)
Apr 13, 2023	24.76	25.25	24.64	25.13	2,206,191	+0.75(+3.08%)
Apr 12, 2023	24.86	25.68	24.20	24.38	3,868,930	+1.01(+4.32%)
Apr 11, 2023	23.05	23.76	22.66	23.37	2,048,348	-0.07(-0.30%)
Apr 10, 2023	22.81	23.62	22.30	23.44	1,581,106	+0.24(+1.03%)
Apr 06, 2023	21.80	23.24	21.53	23.20	1,640,445	+1.13(+5.12%)
Apr 05, 2023	22.77	22.80	21.51	22.07	1,716,521	-0.82(-3.58%)
Apr 04, 2023	23.31	23.46	22.78	22.89	2,987,858	-0.33(-1.42%)

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.